$10.18 -0.07 (%) Wisdomtree Investments Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WETF historical data

Date Open High Low Close Volume
9/23/201610.2210.499.9610.182,902,465
9/22/201610.4910.6010.2210.251,798,611
9/21/201610.7510.8510.2510.372,513,971
9/20/201611.0511.0510.7710.791,548,602
9/19/201610.9511.1510.7710.942,225,123
9/16/201610.6110.8810.4410.813,501,445
9/15/201610.2310.8110.2310.752,648,983
9/14/201610.2810.3310.0110.201,304,841
9/13/201610.3410.5410.1110.231,097,154
9/12/20169.9710.539.9310.481,896,562
9/9/201610.1910.2710.0010.092,496,786
9/8/201610.1510.3610.0410.281,315,249
9/7/201610.1710.3510.0610.161,021,961
9/6/201610.4710.5010.0610.071,765,638
9/2/201610.3510.4810.1810.371,231,339
9/1/201610.6410.7410.1710.272,224,774
8/31/201610.3810.6110.2910.503,135,382
8/30/201610.1110.299.9710.282,197,968
8/29/201610.0910.169.8810.091,597,413
8/26/20169.9010.089.769.911,800,621
8/25/20169.8910.039.759.861,588,336
8/24/201610.2710.339.929.952,378,004
8/23/201610.3110.4610.2110.221,659,353
8/22/201610.1410.369.8210.232,711,656
8/19/201610.0610.2710.0110.111,616,917
8/18/201610.2510.5110.1210.182,382,114
8/17/201610.3110.4110.0610.271,513,465
8/16/201610.5810.6710.2310.311,457,530
8/15/201610.4310.6910.4310.581,496,584
8/12/201610.4110.4910.3010.42986,824
8/11/201610.4610.6010.3210.431,266,210
8/10/201610.3810.5610.2610.321,042,535
8/9/201610.5110.6310.3210.351,392,135
8/8/201610.6710.7310.3510.481,713,069
8/5/201610.2710.6910.2710.432,758,712
8/4/20169.9410.279.7410.083,120,525
8/3/20169.859.899.619.742,774,771
8/2/201610.0110.159.609.782,835,490
8/1/20169.9610.379.7610.103,954,500
7/29/201610.7910.889.899.945,410,078
7/28/201611.1711.1910.7911.133,629,895
7/27/201611.5611.6911.0911.214,257,048
7/26/201611.6911.7911.2211.304,895,264
7/25/201611.7812.0611.6911.862,080,557
7/22/201611.6011.8511.4711.841,730,059
7/21/201611.9312.0711.4511.522,253,805
7/20/201611.4911.9811.3211.962,567,449
7/19/201611.6011.6711.3611.421,827,035
7/18/201611.5411.6911.3711.681,492,787
7/15/201611.3311.5111.0811.482,030,566
7/14/201611.1211.4711.0211.253,509,834
7/13/201610.8410.9210.6310.902,178,154
7/12/201610.4911.0610.4210.834,611,013
7/11/20169.8410.469.7910.313,476,657
7/8/20169.639.919.569.732,445,224
7/7/20169.329.599.269.392,140,872
7/6/20169.389.449.039.342,538,030
7/5/20169.619.779.289.461,712,179
7/1/20169.7410.009.649.763,028,825
6/30/20169.429.799.249.792,870,332
6/29/20169.169.499.019.422,242,300
6/28/20168.959.458.749.074,272,257
6/27/20169.469.608.708.856,163,927
6/24/201610.0010.159.929.947,518,208
6/23/201610.5410.8810.5010.862,036,366
6/22/201610.4610.5410.3010.351,886,552
6/21/201610.5710.6610.3110.401,963,338
6/20/201610.7811.1510.4610.542,920,212
6/17/201610.5711.0710.5210.724,072,363
6/16/201610.2010.579.9210.532,584,823
6/15/201610.2010.5510.1310.302,481,655
6/14/201610.2910.5110.0110.133,463,566
6/13/201610.3010.5510.1510.403,187,899
6/10/201610.6410.8310.3510.422,328,282
6/9/201611.2011.3710.7510.901,969,034
6/8/201611.4311.6011.3111.371,525,201
6/7/201611.4911.6011.1511.391,922,687
6/6/201611.2411.6311.2111.461,920,675
6/3/201611.5711.7010.9711.232,569,472
6/2/201611.7411.9011.6411.891,536,061
6/1/201611.9112.0011.5011.832,931,016
5/31/201612.4712.7212.2812.402,589,226
5/27/201611.9212.3611.8612.352,081,170
5/26/201611.9711.9911.7311.911,867,070
5/25/201611.5311.9011.3511.893,884,512
5/24/201611.0011.3910.9211.383,074,420
5/23/201610.8811.1210.8611.002,139,818
5/20/201610.7711.0310.7010.872,372,544
5/19/201610.8511.1810.5110.692,086,828
5/18/201610.4711.0710.4711.052,275,100
5/17/201610.5810.9110.4710.532,146,754
5/16/201610.4510.8010.3810.582,644,206
5/13/201610.4510.6910.2610.392,251,027
5/12/201610.7211.0010.2310.452,171,037
5/11/201610.9711.0410.6810.692,400,694
5/10/201610.7511.1110.6811.032,611,033
5/9/201610.7210.8110.4010.532,359,917
5/6/201610.4010.5710.2110.492,139,158
5/5/201610.3410.5910.1210.532,261,271
5/4/201610.3010.5510.1110.254,285,744
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center