Skip to main content
WisdomTree, Inc. (WT)
NYSE: WT · Real-Time Price · USD
16.72
+0.07 (0.42%)
At close: Apr 28, 2026, 4:00 PM EDT
16.79
+0.07 (0.42%)
After-hours: Apr 28, 2026, 7:58 PM EDT

WisdomTree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.7116.8216.2716.7216.720.42%1,761,241
Apr 27, 202616.3016.8016.1116.6516.651.71%2,564,049
Apr 24, 202617.0017.1216.2416.3716.37-3.19%3,380,063
Apr 23, 202617.1517.3016.7516.9116.91-1.63%2,309,863
Apr 22, 202617.8817.9217.0917.1917.19-1.66%3,087,770
Apr 21, 202618.7818.7817.4417.4817.48-4.48%4,389,457
Apr 20, 202617.3518.4817.3018.3018.304.81%5,283,351
Apr 17, 202616.7017.5116.6017.4617.466.08%4,232,217
Apr 16, 202616.8517.0316.3916.4616.46-3.69%2,961,641
Apr 15, 202617.2717.4717.0117.0917.09-1.04%2,441,250
Apr 14, 202616.5217.8716.4017.2717.275.43%5,798,226
Apr 13, 202615.7016.3815.6616.3816.383.41%1,546,003
Apr 10, 202615.9015.9415.7015.8415.84-0.06%1,891,840
Apr 9, 202615.4316.0915.2915.8515.851.86%3,001,504
Apr 8, 202615.9016.3515.5215.5615.563.05%4,096,787
Apr 7, 202614.8115.1814.7315.1015.101.07%2,869,822
Apr 6, 202614.3014.9914.2814.9414.943.39%2,151,936
Apr 2, 202614.1314.5513.8714.4514.45-0.14%3,928,703
Apr 1, 202614.5514.9914.4514.4714.47-0.62%4,953,550
Mar 31, 202614.1714.8514.0714.5614.564.60%4,447,628
Mar 30, 202614.0114.2513.8213.9213.920.14%1,873,956
Mar 27, 202614.3714.4213.7313.9013.90-4.47%2,542,499
Mar 26, 202614.7214.8014.4414.5514.55-3.00%1,995,094
Mar 25, 202614.1915.1614.1915.0015.007.84%4,515,603
Mar 24, 202613.9014.4913.7213.9113.913.11%13,815,422
Mar 23, 202613.5213.7313.3113.4913.491.89%1,573,609
Mar 20, 202613.8314.0413.2013.2413.24-4.47%3,204,987
Mar 19, 202614.0614.1613.8113.8613.86-2.81%1,479,549
Mar 18, 202614.9014.9514.2314.2614.26-5.25%2,209,614
Mar 17, 202614.9715.2714.9715.0515.051.42%1,853,327
Mar 16, 202615.4215.6114.8014.8414.84-2.75%1,518,346
Mar 13, 202615.2415.5215.1915.2615.260.79%1,425,591
Mar 12, 202615.4315.5215.0815.1415.14-3.38%2,229,807
Mar 11, 202616.3216.4915.4815.6715.67-4.28%2,023,261
Mar 10, 202616.6916.8516.3116.3716.37-1.33%1,876,450
Mar 9, 202616.3016.6715.9416.5916.59-0.18%1,667,690
Mar 6, 202616.7816.8216.3116.6216.62-2.86%1,960,818
Mar 5, 202617.4417.6816.7417.1117.11-2.23%2,741,804
Mar 4, 202617.1417.5717.0617.5017.503.00%1,733,818
Mar 3, 202617.0517.1916.7116.9916.99-3.03%2,033,666
Mar 2, 202617.0417.6616.8717.5217.522.40%2,790,883
Feb 27, 202617.1717.2316.8017.1117.11-1.50%2,093,082
Feb 26, 202617.3617.4816.8217.3717.370.35%2,717,390
Feb 25, 202616.8417.3316.6617.3117.313.71%1,862,938
Feb 24, 202616.8116.8116.2916.6916.69-0.18%4,154,318
Feb 23, 202616.3316.8316.1716.7216.722.08%2,892,588
Feb 20, 202616.3916.6016.2516.3816.38-0.79%2,924,266
Feb 19, 202616.9817.0015.6916.5116.51-2.77%3,670,208
Feb 18, 202616.5317.0916.4316.9816.982.54%2,933,642
Feb 17, 202616.3516.6215.7416.5616.561.22%2,302,818
Feb 13, 202616.4016.4116.0516.3616.360.18%1,933,083
Feb 12, 202616.2516.5816.1016.3316.331.68%2,360,274
Feb 11, 202616.4016.4515.5416.0616.06-1.11%2,958,147
Feb 10, 202615.9816.3915.9616.2416.211.63%2,677,905
Feb 9, 202615.7416.0715.6115.9815.951.52%5,938,301
Feb 6, 202615.7815.9115.3815.7415.711.55%3,520,502
Feb 5, 202616.1716.2215.4215.5015.47-4.50%3,885,957
Feb 4, 202616.5616.6316.0316.2316.20-1.34%3,986,965
Feb 3, 202616.3516.4615.9416.4516.422.43%6,520,025
Feb 2, 202616.3816.5715.7716.0616.03-0.86%7,422,098
Jan 30, 202616.2616.6515.6716.2016.17-2.06%8,239,251
Jan 29, 202617.0317.0916.3616.5416.51-2.48%7,446,703
Jan 28, 202616.6017.0116.5416.9616.932.17%6,987,294
Jan 27, 202616.1316.6616.0416.6016.572.60%8,790,245
Jan 26, 202616.4016.5015.8416.1816.15-0.61%4,403,766
Jan 23, 202616.2416.3615.8416.2816.252.20%3,944,347
Jan 22, 202615.8916.1615.8015.9315.901.01%3,447,000
Jan 21, 202615.2215.8815.2215.7715.743.96%7,003,587
Jan 20, 202614.9215.3214.8515.1715.140.07%6,504,597
Jan 16, 202614.2515.2514.2515.1615.136.61%5,814,588
Jan 15, 202613.9914.2513.9214.2214.192.08%3,066,566
Jan 14, 202613.3513.9813.2413.9313.904.19%3,714,661
Jan 13, 202613.7313.7313.3213.3713.35-1.69%4,405,747
Jan 12, 202613.3113.7713.2213.6013.571.12%2,840,620
Jan 9, 202613.1313.4813.0613.4513.432.28%6,734,664
Jan 8, 202613.1613.3413.0113.1513.13-0.15%3,017,195
Jan 7, 202613.5813.6313.1413.1713.15-3.59%6,002,690
Jan 6, 202613.1413.6613.0913.6613.634.20%5,141,874
Jan 5, 202612.4913.3312.4913.1113.094.80%3,448,234
Jan 2, 202612.2012.5412.1912.5112.492.63%2,155,331
Dec 31, 202512.4312.4512.1812.1912.17-1.85%2,344,367
Dec 30, 202512.3912.5512.3312.4212.400.49%2,357,081
Dec 29, 202512.4012.4512.2512.3612.34-0.32%1,922,375
Dec 26, 202512.5512.5912.3712.4012.38-1.20%2,105,783
Dec 24, 202512.5712.6012.4012.5512.53-0.55%1,045,631
Dec 23, 202512.6412.7612.6012.6212.60-0.47%3,276,933
Dec 22, 202512.4412.7612.4012.6812.661.93%3,494,247
Dec 19, 202512.0412.4612.0412.4412.422.81%4,388,457
Dec 18, 202511.9012.1111.9012.1012.082.54%4,548,956
Dec 17, 202511.7912.0011.6911.8011.781.20%3,829,835
Dec 16, 202511.7511.9011.6211.6611.64-0.09%3,069,493
Dec 15, 202511.9011.9011.6611.6711.65-1.35%2,077,806
Dec 12, 202511.6711.8411.6511.8311.811.46%1,698,086
Dec 11, 202511.7011.7511.5711.6611.64-0.17%1,898,488
Dec 10, 202511.8211.8311.5911.6811.66-1.10%3,050,723
Dec 9, 202511.6011.8511.6011.8111.791.64%2,828,107
Dec 8, 202511.5411.7711.5011.6211.601.13%3,631,305
Dec 5, 202511.2711.4911.1911.4911.471.86%2,439,669
Dec 4, 202511.1611.3311.1411.2811.260.98%3,118,349
Dec 3, 202510.9511.1710.9111.1711.152.38%3,571,256