Skip to main content
WisdomTree, Inc. (WT)
NYSE: WT · Real-Time Price · USD
17.20
-0.11 (-0.64%)
Jun 26, 2026, 4:00 PM EDT - Market closed

WisdomTree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.4017.6116.9817.2017.20-0.64%7,256,542
Jun 25, 202618.1818.3217.2317.3117.31-2.92%3,113,287
Jun 24, 202618.2218.4317.6317.8317.83-2.73%3,756,497
Jun 23, 202618.3019.0118.2018.3318.33-1.77%3,115,595
Jun 22, 202618.5019.0318.4518.6618.661.91%2,613,299
Jun 18, 202618.5718.8917.8518.3118.310.88%5,924,956
Jun 17, 202618.4118.8718.1218.1518.15-1.73%2,128,049
Jun 16, 202618.5618.8218.2918.4718.470.82%2,565,349
Jun 15, 202618.1918.6518.1318.3218.321.95%4,001,111
Jun 12, 202617.4317.9817.2417.9717.973.99%2,536,985
Jun 11, 202616.7717.3116.2117.2817.283.04%5,766,073
Jun 10, 202616.8417.2116.7616.7716.77-1.93%3,462,427
Jun 9, 202617.8418.0016.8717.1017.10-2.79%2,906,012
Jun 8, 202618.5418.6217.5717.5917.59-3.25%2,721,817
Jun 5, 202618.6118.9417.9518.1818.18-4.16%2,323,154
Jun 4, 202618.7419.1718.6818.9718.971.88%2,899,482
Jun 3, 202618.6218.8018.1718.6218.62-1.74%2,354,676
Jun 2, 202619.1019.5218.9418.9518.95-1.04%2,805,701
Jun 1, 202619.2519.5818.4919.1519.150.52%2,836,996
May 29, 202618.8819.7118.8119.0519.053.59%5,182,729
May 28, 202618.5518.7418.2018.3918.39-2.54%2,839,030
May 27, 202619.3119.3318.7718.8718.87-1.92%1,820,321
May 26, 202619.2719.5719.2319.2419.240.84%1,707,712
May 22, 202619.3419.5219.0719.0819.08-0.52%1,968,811
May 21, 202618.8819.2818.8619.1819.18-0.21%1,795,236
May 20, 202618.9919.4918.8419.2219.222.29%2,025,067
May 19, 202619.2219.4818.6918.7918.79-3.04%3,588,706
May 18, 202619.5019.8519.1319.3819.38-0.15%2,874,615
May 15, 202619.4119.6419.1019.4119.41-2.02%2,065,387
May 14, 202619.7019.8119.1819.8119.811.64%2,602,900
May 13, 202618.6719.8518.5019.4919.494.28%4,526,850
May 12, 202619.2119.2918.6118.7218.69-3.51%2,693,826
May 11, 202619.2219.6219.0319.4019.371.57%3,372,147
May 8, 202618.8919.1618.6619.1019.072.03%2,182,509
May 7, 202618.9719.2918.6718.7218.69-1.78%2,919,944
May 6, 202618.5419.1518.5119.0619.034.50%4,902,463
May 5, 202617.5918.3017.5718.2418.215.56%3,730,277
May 4, 202616.6217.5716.6117.2817.253.97%3,927,707
May 1, 202616.7217.0516.0016.6216.59-2.24%3,884,447
Apr 30, 202616.2017.1716.2017.0016.975.00%3,124,936
Apr 29, 202616.8316.9016.1616.1916.16-3.17%2,185,697
Apr 28, 202616.7116.8216.2716.7216.690.42%1,761,700
Apr 27, 202616.3016.8016.1116.6516.621.71%2,564,351
Apr 24, 202617.0017.1216.2416.3716.34-3.19%3,396,370
Apr 23, 202617.1517.3016.7516.9116.88-1.63%2,377,955
Apr 22, 202617.8817.9217.0917.1917.16-1.66%3,089,884
Apr 21, 202618.7818.7817.4417.4817.45-4.48%4,427,097
Apr 20, 202617.3518.4817.3018.3018.274.81%6,473,382
Apr 17, 202616.7017.5116.6017.4617.436.08%5,113,084
Apr 16, 202616.8517.0316.3916.4616.43-3.69%3,005,114
Apr 15, 202617.2717.4717.0117.0917.06-1.04%2,472,683
Apr 14, 202616.5217.8716.4017.2717.245.43%6,484,606
Apr 13, 202615.7016.3815.6616.3816.353.41%1,722,859
Apr 10, 202615.9015.9415.7015.8415.81-0.06%1,996,694
Apr 9, 202615.4316.0915.2915.8515.821.86%3,130,931
Apr 8, 202615.9016.3515.5215.5615.543.05%4,096,794
Apr 7, 202614.8115.1814.7315.1015.081.07%2,869,987
Apr 6, 202614.3014.9914.2814.9414.923.39%2,272,474
Apr 2, 202614.1314.5513.8714.4514.43-0.14%3,928,724
Apr 1, 202614.5514.9914.4514.4714.45-0.62%5,085,371
Mar 31, 202614.1714.8514.0714.5614.544.60%4,447,633
Mar 30, 202614.0114.2513.8213.9213.900.14%3,689,735
Mar 27, 202614.3714.4213.7313.9013.88-4.47%2,637,022
Mar 26, 202614.7214.8014.4414.5514.53-3.00%2,022,451
Mar 25, 202614.1915.1614.1915.0014.987.84%4,557,402
Mar 24, 202613.9014.4913.7213.9113.893.11%13,856,775
Mar 23, 202613.5213.7313.3113.4913.471.89%1,594,938
Mar 20, 202613.8314.0413.2013.2413.22-4.47%3,225,571
Mar 19, 202614.0614.1613.8113.8613.84-2.81%1,501,414
Mar 18, 202614.9014.9514.2314.2614.24-5.25%4,572,943
Mar 17, 202614.9715.2714.9715.0515.031.42%1,853,398
Mar 16, 202615.4215.6114.8014.8414.82-2.75%1,518,367
Mar 13, 202615.2415.5215.1915.2615.240.79%1,425,593
Mar 12, 202615.4315.5215.0815.1415.12-3.38%2,373,891
Mar 11, 202616.3216.4915.4815.6715.64-4.28%2,024,018
Mar 10, 202616.6916.8516.3116.3716.34-1.33%1,877,012
Mar 9, 202616.3016.6715.9416.5916.56-0.18%1,667,723
Mar 6, 202616.7816.8216.3116.6216.59-2.86%1,960,978
Mar 5, 202617.4417.6816.7417.1117.08-2.23%2,741,806
Mar 4, 202617.1417.5717.0617.5017.473.00%1,772,573
Mar 3, 202617.0517.1916.7116.9916.96-3.03%2,159,120
Mar 2, 202617.0417.6616.8717.5217.492.40%2,916,393
Feb 27, 202617.1717.2316.8017.1117.08-1.50%2,640,744
Feb 26, 202617.3617.4816.8217.3717.340.35%3,387,273
Feb 25, 202616.8417.3316.6617.3117.283.71%2,645,191
Feb 24, 202616.8116.8116.2916.6916.66-0.18%4,243,343
Feb 23, 202616.3316.8316.1716.7216.692.08%2,938,200
Feb 20, 202616.3916.6016.2516.3816.35-0.79%2,924,266
Feb 19, 202616.9817.0015.6916.5116.48-2.77%3,670,208
Feb 18, 202616.5317.0916.4316.9816.952.54%2,933,642
Feb 17, 202616.3516.6215.7416.5616.531.22%2,302,818
Feb 13, 202616.4016.4116.0516.3616.330.18%1,933,083
Feb 12, 202616.2516.5816.1016.3316.301.68%2,360,274
Feb 11, 202616.4016.4515.5416.0616.03-0.93%2,958,147
Feb 10, 202615.9816.3915.9616.2416.181.63%2,677,905
Feb 9, 202615.7416.0715.6115.9815.921.52%5,938,301
Feb 6, 202615.7815.9115.3815.7415.691.55%3,520,502
Feb 5, 202616.1716.2215.4215.5015.45-4.50%3,885,957
Feb 4, 202616.5616.6316.0316.2316.17-1.34%3,986,965
Feb 3, 202616.3516.4615.9416.4516.392.43%6,520,025