$11.91 0.00 (%) Wisdomtree Investments Inc - NASDAQ

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WETF historical data

Date Open High Low Close Volume
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
5/3/201610.7610.8610.3310.592,851,701
5/2/201610.9511.0810.2310.924,419,808
4/29/201612.2812.2810.7710.894,750,072
4/28/201612.5712.6411.8211.834,240,790
4/27/201612.7913.1312.5412.992,563,871
4/26/201612.6112.8712.4612.851,801,050
4/25/201612.6312.6912.3112.572,204,953
4/22/201612.2312.8812.2312.792,295,411
4/21/201612.3512.4812.2112.281,750,190
4/20/201612.0112.3911.8812.302,200,296
4/19/201611.9012.0211.7211.912,087,435
4/18/201611.6411.9011.5011.791,609,282
4/15/201612.3112.3511.7611.822,350,742
4/14/201612.0112.4911.9612.393,571,636
4/13/201610.9612.0910.9012.045,280,392
4/12/201610.3110.8710.2310.822,657,448
4/11/201610.3810.6510.2710.341,484,620
4/8/201610.3910.5810.0710.242,219,118
4/7/201610.5710.6810.1210.242,620,285
4/6/201610.3710.8310.3710.823,680,727
4/5/201610.7510.7610.0910.404,675,428
4/4/201611.0811.1910.9210.963,491,300
4/1/201611.3511.5311.0411.173,615,849
3/31/201611.5011.6011.2911.431,948,226
3/30/201611.8212.0011.2711.503,635,187
3/29/201611.2611.9910.8811.872,524,123
3/28/201611.5511.6111.0611.321,683,291
3/24/201611.3711.5711.1211.532,067,742
3/23/201611.9512.0311.4811.522,287,648
3/22/201612.3612.4911.9212.072,309,771
3/21/201612.4012.5812.3112.531,487,036
3/18/201612.2312.6512.1512.412,771,278
3/17/201612.2112.3111.8612.172,811,037
3/16/201611.9612.3611.7612.292,753,141
3/15/201612.7312.7311.8211.983,369,553
3/14/201612.8212.9812.4112.901,975,053
3/11/201612.6012.9012.3512.841,787,738
3/10/201613.0713.1412.0312.292,947,610
3/9/201612.9513.1212.5212.872,198,212
3/8/201613.2713.5612.8212.872,528,657
3/7/201613.3213.4912.8013.453,109,225
3/4/201613.3413.7213.1413.394,680,048
3/3/201612.6213.2312.3713.223,506,912
3/2/201612.3712.6512.0612.622,927,127
3/1/201611.8812.4111.8512.372,698,620
2/29/201611.8812.0811.7711.852,152,384
2/26/201611.7512.0711.6511.912,261,893
2/25/201611.5411.9211.1911.611,233,967
2/24/201611.2911.9210.7811.522,662,128
2/23/201611.5812.2311.3911.573,349,756
2/22/201611.5311.7111.4511.702,334,813
2/19/201611.6011.7511.0811.313,164,827
2/18/201612.0112.1411.6111.912,876,528
2/17/201611.0412.1711.0411.873,705,587
2/16/201610.7011.2210.5511.162,561,578
2/12/201610.3410.5610.0810.442,186,620
2/11/20169.9910.349.8210.143,239,701
2/10/201610.1511.1610.1510.364,084,695
2/9/201610.0110.619.9410.434,949,184
2/8/201610.4910.549.7510.187,260,584
2/5/201611.0411.6610.7910.854,834,086
2/4/201611.1411.7211.0111.684,614,723
2/3/201611.5511.6910.4211.173,975,750
2/2/201611.7111.7411.1511.292,974,296
2/1/201611.8112.2011.6612.053,084,661
1/29/201611.6012.2711.5912.003,831,517
1/28/201611.5411.7111.1311.311,969,343
1/27/201611.5511.8511.1711.322,103,919
1/26/201611.7911.9711.3811.583,048,837
1/25/201612.3912.4911.5311.764,644,008
1/22/201611.9012.9211.9012.575,374,788
1/21/201611.0412.1310.8711.474,868,096
1/20/201610.8811.2010.3210.986,295,411
1/19/201611.7911.7911.0011.203,586,330
1/15/201611.2811.4910.8211.396,711,568
1/14/201611.5212.0511.0711.944,992,351
1/13/201612.3412.4111.1111.545,636,158
1/12/201612.5112.5811.7112.244,637,730
1/11/201612.8813.2411.9712.257,289,013
1/8/201614.1614.3013.2613.303,320,984
1/7/201613.9614.1013.6713.875,782,323
1/6/201614.9415.0214.3314.454,461,396
1/5/201615.3915.6314.8515.214,276,271
  • Showing 1-100 of 1,218 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center