$19.67 +0.13 (%) Wisdomtree Investments Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/201519.0719.7518.9219.673,928,682
8/27/201518.2519.7518.1619.545,980,947
8/26/201518.1318.4616.9117.937,205,496
8/25/201519.9920.2018.5618.573,918,025
8/24/201518.5020.1317.1719.125,332,102
8/21/201521.2421.5420.3020.445,168,926
8/20/201523.2623.3821.7621.844,745,010
8/19/201524.4624.5023.6523.831,671,897
8/18/201524.8325.1024.4824.651,505,321
8/17/201524.3924.7424.1524.711,246,165
8/14/201524.0724.5823.8024.581,063,422
8/13/201524.2024.3723.8024.111,255,090
8/12/201524.6524.9123.5424.273,880,636
8/11/201524.8525.3824.7625.242,204,914
8/10/201525.8225.9525.0325.222,136,007
8/7/201524.7325.0624.3624.831,965,764
8/6/201525.4625.8323.9424.662,508,798
8/5/201525.8626.2325.4025.462,223,487
8/4/201526.0026.1225.0025.313,735,373
8/3/201525.0026.1024.8026.073,846,303
7/31/201524.3724.9423.7224.903,151,007
7/30/201522.6923.3422.4723.211,725,733
7/29/201522.7522.9822.2822.871,467,415
7/28/201523.1523.1522.2622.692,013,811
7/27/201522.5222.9222.0622.801,578,950
7/24/201523.4423.4822.6322.941,218,589
7/23/201523.5723.8823.3623.501,318,451
7/22/201522.9923.6722.8423.401,735,995
7/21/201523.2223.5722.9623.192,273,752
7/20/201523.1523.4622.6523.302,456,350
7/17/201523.6923.7922.6823.062,934,058
7/16/201522.3523.7322.3523.683,743,443
7/15/201522.1922.2421.7721.991,820,649
7/14/201522.0422.5121.8022.062,669,358
7/13/201522.4022.5821.8922.101,846,268
7/10/201522.0222.3121.6621.902,642,413
7/9/201521.5321.7520.9121.504,313,799
7/8/201522.4322.4320.6321.065,025,881
7/7/201521.8422.9821.1522.964,946,156
7/6/201522.2822.3821.1221.953,485,970
7/2/201522.4122.9122.2422.872,374,317
7/1/201522.4022.6222.2222.352,109,842
6/30/201522.0722.4521.7321.972,452,432
6/29/201523.1523.2621.6621.805,315,871
6/26/201523.1124.2022.8124.095,250,298
6/25/201523.0223.1422.7822.942,414,205
6/24/201522.8323.0522.6122.952,757,803
6/23/201522.4423.0222.3822.842,360,583
6/22/201521.9222.4021.6022.382,617,662
6/19/201521.9822.3121.8421.972,719,482
6/18/201522.0022.3521.8921.962,839,987
6/17/201522.7722.9821.8721.933,727,214
6/16/201522.0022.6921.9922.692,431,548
6/15/201522.2022.3921.9122.103,167,105
6/12/201522.8623.2522.2322.414,723,965
6/11/201522.8323.1222.6322.8219,109,137
6/10/201522.8523.0622.4822.8810,572,760
6/9/201521.7221.8021.1221.622,160,481
6/8/201521.5321.9621.4521.681,928,074
6/5/201521.1021.9320.9221.842,080,948
6/4/201521.5421.6820.8320.922,932,686
6/3/201521.0621.8720.9521.754,320,119
6/2/201521.1221.2220.4520.672,227,075
6/1/201521.4721.5021.0021.221,440,286
5/29/201521.7021.7521.0121.362,543,116
5/28/201521.1921.8621.1121.832,347,245
5/27/201520.5321.3820.2821.323,683,080
5/26/201520.4320.7320.2320.502,120,129
5/22/201519.9920.7319.9420.502,096,774
5/21/201520.5320.6820.0420.072,738,254
5/20/201520.4120.6120.0320.592,477,414
5/19/201519.7120.5619.7020.414,237,158
5/18/201518.4419.5018.4219.494,787,831
5/15/201518.9619.0018.3418.512,344,794
5/14/201518.7519.0818.7018.961,971,269
5/13/201519.4419.5118.6818.723,177,305
5/12/201519.2919.7419.1819.382,488,756
5/11/201519.7420.1719.2219.583,553,194
5/8/201519.5120.0419.2919.852,417,117
5/7/201519.2019.7019.0419.283,350,619
5/6/201519.1419.2218.9519.192,353,202
5/5/201519.5819.7318.7119.052,501,709
5/4/201520.4020.4819.2219.622,460,034
5/1/201518.8320.0018.0819.926,185,337
4/30/201518.6919.3618.6919.043,449,524
4/29/201519.9820.0018.9519.094,226,249
4/28/201520.0920.4719.7520.222,391,527
4/27/201521.1321.5219.8620.003,801,482
4/24/201521.5621.6320.8521.092,084,079
4/23/201520.8921.6220.8021.561,455,212
4/22/201521.5021.5320.8421.042,719,770
4/21/201521.5422.0521.4521.561,289,715
4/20/201521.1321.4720.8821.441,579,889
4/17/201521.2721.2920.5720.972,281,554
4/16/201521.6321.8021.2921.471,317,805
4/15/201521.8122.2121.5221.751,456,239
4/14/201522.1622.4320.8921.613,939,040
4/13/201522.3322.7322.1222.341,191,121
4/10/201521.9122.5821.7522.371,448,099
4/9/201521.5021.9021.0621.791,842,339
  • Showing 1-100 of 1,031 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!