WisdomTree, Inc. (WT)
NYSE: WT · Real-Time Price · USD
11.49
+0.21 (1.86%)
At close: Dec 5, 2025, 4:00 PM EST
11.60
+0.11 (0.96%)
After-hours: Dec 5, 2025, 7:03 PM EST
WisdomTree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.27 | 11.49 | 11.19 | 11.49 | 11.49 | 1.86% | 2,124,538 |
| Dec 4, 2025 | 11.16 | 11.33 | 11.14 | 11.28 | 11.28 | 0.98% | 2,803,384 |
| Dec 3, 2025 | 10.95 | 11.17 | 10.91 | 11.17 | 11.17 | 2.38% | 3,255,005 |
| Dec 2, 2025 | 11.02 | 11.16 | 10.90 | 10.91 | 10.91 | -0.73% | 3,461,476 |
| Dec 1, 2025 | 10.95 | 11.01 | 10.81 | 10.99 | 10.99 | -0.45% | 3,721,668 |
| Nov 28, 2025 | 10.98 | 11.08 | 10.93 | 11.04 | 11.04 | 0.73% | 1,234,780 |
| Nov 26, 2025 | 11.04 | 11.13 | 10.96 | 10.96 | 10.96 | -0.36% | 2,544,668 |
| Nov 25, 2025 | 11.07 | 11.25 | 10.85 | 11.00 | 11.00 | -0.09% | 2,150,631 |
| Nov 24, 2025 | 10.91 | 11.14 | 10.85 | 11.01 | 11.01 | 0.64% | 3,437,879 |
| Nov 21, 2025 | 10.79 | 10.96 | 10.73 | 10.94 | 10.94 | 1.96% | 3,319,770 |
| Nov 20, 2025 | 11.09 | 11.19 | 10.69 | 10.73 | 10.73 | -2.01% | 3,069,927 |
| Nov 19, 2025 | 11.13 | 11.19 | 10.88 | 10.95 | 10.95 | -1.35% | 3,169,556 |
| Nov 18, 2025 | 10.96 | 11.19 | 10.96 | 11.10 | 11.10 | 0.45% | 4,352,672 |
| Nov 17, 2025 | 11.20 | 11.22 | 10.95 | 11.05 | 11.05 | -1.60% | 2,969,227 |
| Nov 14, 2025 | 11.41 | 11.42 | 11.22 | 11.23 | 11.23 | -2.35% | 2,232,443 |
| Nov 13, 2025 | 11.54 | 11.62 | 11.40 | 11.50 | 11.50 | -0.86% | 1,571,376 |
| Nov 12, 2025 | 11.77 | 11.90 | 11.59 | 11.60 | 11.60 | -2.11% | 1,352,572 |
| Nov 11, 2025 | 11.74 | 11.86 | 11.58 | 11.85 | 11.82 | 1.11% | 2,482,275 |
| Nov 10, 2025 | 11.71 | 11.83 | 11.52 | 11.72 | 11.69 | 1.21% | 1,563,012 |
| Nov 7, 2025 | 11.64 | 11.71 | 11.49 | 11.58 | 11.55 | -0.69% | 2,777,992 |
| Nov 6, 2025 | 11.88 | 11.88 | 11.62 | 11.66 | 11.63 | -1.85% | 1,505,479 |
| Nov 5, 2025 | 11.75 | 11.97 | 11.68 | 11.88 | 11.85 | 1.54% | 2,594,092 |
| Nov 4, 2025 | 11.85 | 11.94 | 11.68 | 11.70 | 11.67 | -2.50% | 2,456,706 |
| Nov 3, 2025 | 11.97 | 12.19 | 11.65 | 12.00 | 11.97 | 0.33% | 3,306,364 |
| Oct 31, 2025 | 12.31 | 12.31 | 11.74 | 11.96 | 11.93 | 3.28% | 5,297,953 |
| Oct 30, 2025 | 11.72 | 11.87 | 11.54 | 11.58 | 11.55 | -1.86% | 3,760,762 |
| Oct 29, 2025 | 12.05 | 12.18 | 11.70 | 11.80 | 11.77 | -2.72% | 4,642,156 |
| Oct 28, 2025 | 12.26 | 12.35 | 12.02 | 12.13 | 12.10 | -0.82% | 2,497,791 |
| Oct 27, 2025 | 12.32 | 12.41 | 11.95 | 12.23 | 12.20 | 0.41% | 7,424,865 |
| Oct 24, 2025 | 12.49 | 12.50 | 12.13 | 12.18 | 12.15 | -1.14% | 2,762,021 |
| Oct 23, 2025 | 12.56 | 12.58 | 12.29 | 12.32 | 12.29 | -1.99% | 2,564,409 |
| Oct 22, 2025 | 12.80 | 12.92 | 12.43 | 12.57 | 12.54 | -1.80% | 3,563,682 |
| Oct 21, 2025 | 13.01 | 13.06 | 12.76 | 12.80 | 12.77 | -1.84% | 2,571,221 |
| Oct 20, 2025 | 13.02 | 13.12 | 12.90 | 13.04 | 13.01 | 1.09% | 2,617,791 |
| Oct 17, 2025 | 12.83 | 12.95 | 12.77 | 12.90 | 12.87 | - | 1,803,639 |
| Oct 16, 2025 | 13.20 | 13.20 | 12.83 | 12.90 | 12.87 | -2.20% | 2,421,155 |
| Oct 15, 2025 | 13.51 | 13.53 | 13.08 | 13.19 | 13.16 | -1.20% | 1,892,629 |
| Oct 14, 2025 | 13.06 | 13.54 | 13.06 | 13.35 | 13.32 | 0.75% | 3,404,666 |
| Oct 13, 2025 | 13.29 | 13.31 | 13.13 | 13.25 | 13.22 | 1.61% | 2,188,251 |
| Oct 10, 2025 | 13.41 | 13.58 | 13.01 | 13.04 | 13.01 | -2.10% | 2,655,961 |
| Oct 9, 2025 | 13.65 | 13.68 | 13.20 | 13.32 | 13.29 | -2.42% | 2,005,590 |
| Oct 8, 2025 | 13.63 | 13.83 | 13.52 | 13.65 | 13.62 | 0.74% | 2,654,200 |
| Oct 7, 2025 | 13.91 | 14.09 | 13.53 | 13.55 | 13.52 | -2.24% | 3,178,630 |
| Oct 6, 2025 | 13.75 | 13.93 | 13.66 | 13.86 | 13.82 | 1.91% | 2,615,099 |
| Oct 3, 2025 | 13.55 | 13.65 | 13.33 | 13.60 | 13.57 | 1.95% | 3,087,087 |
| Oct 2, 2025 | 13.61 | 13.66 | 13.32 | 13.34 | 13.31 | -1.69% | 3,606,798 |
| Oct 1, 2025 | 13.76 | 13.86 | 13.56 | 13.57 | 13.54 | -2.37% | 2,192,342 |
| Sep 30, 2025 | 14.06 | 14.09 | 13.77 | 13.90 | 13.86 | 0.14% | 3,453,422 |
| Sep 29, 2025 | 13.98 | 14.11 | 13.73 | 13.88 | 13.84 | -0.14% | 2,231,225 |
| Sep 26, 2025 | 14.19 | 14.25 | 13.87 | 13.90 | 13.86 | -1.70% | 1,789,406 |
| Sep 25, 2025 | 14.13 | 14.30 | 14.07 | 14.14 | 14.10 | -1.46% | 1,642,453 |
| Sep 24, 2025 | 14.77 | 14.84 | 14.35 | 14.35 | 14.31 | -2.18% | 1,841,693 |
| Sep 23, 2025 | 14.60 | 14.96 | 14.56 | 14.67 | 14.63 | - | 2,752,537 |
| Sep 22, 2025 | 14.59 | 14.71 | 14.57 | 14.67 | 14.63 | - | 3,307,689 |
| Sep 19, 2025 | 14.67 | 14.76 | 14.50 | 14.67 | 14.63 | 1.38% | 3,732,445 |
| Sep 18, 2025 | 13.94 | 14.47 | 13.86 | 14.47 | 14.43 | 4.63% | 4,111,838 |
| Sep 17, 2025 | 13.86 | 14.04 | 13.70 | 13.83 | 13.79 | -0.22% | 1,216,613 |
| Sep 16, 2025 | 13.87 | 13.91 | 13.72 | 13.86 | 13.82 | -0.29% | 1,586,958 |
| Sep 15, 2025 | 14.34 | 14.40 | 13.88 | 13.90 | 13.86 | -3.00% | 2,933,138 |
| Sep 12, 2025 | 14.10 | 14.37 | 13.99 | 14.33 | 14.29 | 1.56% | 2,014,522 |
| Sep 11, 2025 | 13.82 | 14.14 | 13.74 | 14.11 | 14.07 | 2.92% | 2,623,345 |
| Sep 10, 2025 | 13.70 | 13.84 | 13.60 | 13.71 | 13.68 | 0.44% | 3,003,175 |
| Sep 9, 2025 | 13.56 | 13.76 | 13.56 | 13.65 | 13.62 | 0.37% | 1,748,538 |
| Sep 8, 2025 | 13.46 | 13.73 | 13.40 | 13.60 | 13.57 | 1.27% | 2,283,024 |
| Sep 5, 2025 | 13.89 | 14.07 | 13.14 | 13.43 | 13.40 | -2.26% | 4,904,764 |
| Sep 4, 2025 | 13.57 | 13.77 | 13.51 | 13.74 | 13.71 | 1.70% | 2,936,685 |
| Sep 3, 2025 | 13.55 | 13.71 | 13.43 | 13.51 | 13.48 | - | 2,624,788 |
| Sep 2, 2025 | 13.45 | 13.55 | 13.27 | 13.51 | 13.48 | -0.73% | 2,423,630 |
| Aug 29, 2025 | 13.72 | 13.72 | 13.44 | 13.61 | 13.58 | -0.37% | 1,509,684 |
| Aug 28, 2025 | 13.54 | 13.70 | 13.50 | 13.66 | 13.63 | 1.11% | 3,121,473 |
| Aug 27, 2025 | 13.32 | 13.52 | 13.32 | 13.51 | 13.48 | 0.90% | 5,781,015 |
| Aug 26, 2025 | 13.21 | 13.42 | 13.16 | 13.39 | 13.36 | 1.90% | 2,893,214 |
| Aug 25, 2025 | 13.27 | 13.36 | 13.14 | 13.14 | 13.11 | -0.68% | 1,691,168 |
| Aug 22, 2025 | 13.04 | 13.38 | 12.94 | 13.23 | 13.20 | 2.32% | 2,484,275 |
| Aug 21, 2025 | 12.90 | 13.09 | 12.82 | 12.93 | 12.90 | -1.00% | 3,004,393 |
| Aug 20, 2025 | 13.39 | 13.45 | 13.02 | 13.06 | 13.03 | -2.68% | 2,748,690 |
| Aug 19, 2025 | 13.62 | 13.70 | 13.31 | 13.42 | 13.39 | -1.76% | 8,424,500 |
| Aug 18, 2025 | 13.50 | 13.74 | 13.47 | 13.66 | 13.63 | 1.86% | 4,262,400 |
| Aug 15, 2025 | 13.59 | 13.59 | 13.30 | 13.41 | 13.38 | -1.03% | 7,667,916 |
| Aug 14, 2025 | 13.65 | 13.69 | 13.49 | 13.55 | 13.52 | -0.37% | 5,523,060 |
| Aug 13, 2025 | 13.54 | 13.67 | 13.40 | 13.60 | 13.57 | 0.07% | 4,552,524 |
| Aug 12, 2025 | 13.19 | 13.79 | 13.19 | 13.59 | 13.53 | 2.88% | 17,455,788 |
| Aug 11, 2025 | 13.26 | 13.44 | 13.17 | 13.21 | 13.15 | 1.07% | 1,162,652 |
| Aug 8, 2025 | 13.19 | 13.24 | 13.07 | 13.07 | 13.01 | 0.31% | 1,017,992 |
| Aug 7, 2025 | 13.18 | 13.18 | 12.99 | 13.03 | 12.97 | 0.46% | 1,526,154 |
| Aug 6, 2025 | 12.82 | 13.01 | 12.77 | 12.97 | 12.91 | 1.25% | 1,697,687 |
| Aug 5, 2025 | 12.73 | 12.84 | 12.59 | 12.81 | 12.75 | 0.63% | 2,746,690 |
| Aug 4, 2025 | 12.58 | 12.79 | 12.49 | 12.73 | 12.67 | 3.08% | 3,702,240 |
| Aug 1, 2025 | 11.95 | 12.42 | 11.64 | 12.35 | 12.29 | -6.93% | 6,047,598 |
| Jul 31, 2025 | 13.35 | 13.52 | 13.21 | 13.27 | 13.21 | -0.67% | 2,821,678 |
| Jul 30, 2025 | 13.46 | 13.52 | 13.28 | 13.36 | 13.30 | -0.15% | 2,047,099 |
| Jul 29, 2025 | 13.56 | 13.64 | 13.31 | 13.38 | 13.32 | -1.40% | 2,193,188 |
| Jul 28, 2025 | 13.73 | 13.73 | 13.49 | 13.57 | 13.51 | -0.66% | 1,631,503 |
| Jul 25, 2025 | 13.73 | 13.76 | 13.57 | 13.66 | 13.60 | -0.36% | 2,428,675 |
| Jul 24, 2025 | 13.60 | 13.73 | 13.54 | 13.71 | 13.65 | 0.88% | 2,210,171 |
| Jul 23, 2025 | 13.36 | 13.61 | 13.24 | 13.59 | 13.53 | 1.87% | 3,785,658 |
| Jul 22, 2025 | 13.00 | 13.44 | 12.99 | 13.34 | 13.28 | 3.17% | 4,076,640 |
| Jul 21, 2025 | 13.02 | 13.10 | 12.90 | 12.93 | 12.87 | -0.15% | 1,882,449 |
| Jul 18, 2025 | 12.97 | 13.06 | 12.91 | 12.95 | 12.89 | 0.15% | 1,917,945 |
| Jul 17, 2025 | 12.67 | 12.97 | 12.67 | 12.93 | 12.87 | 2.05% | 2,496,447 |