$17.58 0.00 (%) Wisdomtree Investments Inc - NASDAQ

Jan. 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
1/28/201518.3018.5017.5517.581,070,855
1/27/201517.9718.2717.6918.121,828,587
1/26/201517.6918.6117.5918.402,432,178
1/23/201517.5917.9817.4417.612,043,111
1/22/201516.3717.7416.2517.604,128,664
1/21/201516.1016.3616.0216.192,190,055
1/20/201516.0016.3315.7816.221,903,628
1/16/201515.4416.0515.1316.022,712,561
1/15/201515.1815.6914.9315.503,205,572
1/14/201515.2515.3214.5715.183,394,571
1/13/201515.0215.3814.6314.911,321,848
1/12/201514.9714.9814.6914.75950,872
1/9/201515.2515.2914.9315.011,080,817
1/8/201515.2915.4715.1315.271,513,922
1/7/201514.8415.2214.7715.101,783,866
1/6/201514.8614.9814.0914.633,155,722
1/5/201515.2515.3014.5614.761,597,649
1/2/201515.8416.0115.1815.421,209,752
12/31/201415.9216.0715.5615.68881,208
12/30/201415.9516.0715.8015.841,105,693
12/29/201415.9616.1115.8816.04889,249
12/26/201415.9516.0815.9016.02781,613
12/24/201415.7415.9915.7115.90910,426
12/23/201415.4315.8015.3515.571,776,555
12/22/201414.6215.2814.5915.271,633,810
12/19/201415.2415.4414.5614.592,784,103
12/18/201415.0015.3914.6515.132,279,464
12/17/201413.9614.9013.8814.813,027,733
12/16/201414.1014.2113.8013.882,424,067
12/15/201414.3214.7814.0914.202,689,521
12/12/201414.8114.9414.4514.563,205,981
12/11/201415.4315.6314.9415.051,676,252
12/10/201415.7015.9415.2315.291,972,059
12/9/201415.6916.1915.2715.813,345,555
12/8/201416.5016.7116.2416.352,935,816
12/5/201416.0316.5916.0016.392,986,444
12/4/201415.7516.0015.5515.712,738,630
12/3/201415.5116.2315.3815.762,719,970
12/2/201415.1915.7415.1915.482,387,338
12/1/201415.1015.4114.9315.142,173,121
11/28/201415.6215.6615.1315.19607,342
11/26/201415.2415.6215.1515.61918,056
11/25/201415.4815.5515.1015.241,463,043
11/24/201415.6615.7515.3515.431,642,091
11/21/201415.5515.9515.4915.551,508,147
11/20/201415.3015.3715.0215.311,812,158
11/19/201415.3615.5114.8515.442,603,566
11/18/201415.4216.0615.3115.412,678,455
11/17/201415.6915.7515.1915.413,168,794
11/14/201416.4616.5415.8015.852,768,725
11/13/201416.1316.6615.9516.502,792,794
11/12/201415.8416.1415.7316.032,988,587
11/11/201415.7015.9915.5015.962,160,167
11/10/201415.6316.0215.4415.643,497,461
11/7/201415.5915.8015.3115.604,805,225
11/6/201415.4715.7515.2515.715,446,909
11/5/201415.3215.6915.1315.403,633,190
11/4/201415.0015.1814.7815.104,704,863
11/3/201414.8715.3114.6015.106,402,769
10/31/201413.1714.9913.0314.7520,036,503
10/30/201411.5611.8011.3611.712,224,561
10/29/201411.5011.7211.2211.672,686,705
10/28/201411.2211.5311.1511.512,376,810
10/27/201411.2311.2710.9311.101,484,431
10/24/201411.3711.7211.1211.351,552,671
10/23/201411.2411.5611.1411.391,863,939
10/22/201411.3011.4810.9611.081,902,565
10/21/201410.9811.5010.8211.332,898,553
10/20/201410.2510.8810.2210.852,688,168
10/17/201410.7210.8110.2810.312,233,182
10/16/201410.1710.7110.0110.501,779,127
10/15/20149.8710.559.5710.453,357,875
10/14/201410.0210.539.8310.092,583,082
10/13/201410.3310.459.929.923,108,020
10/10/201410.8011.1710.3010.352,355,344
10/9/201411.4711.5510.8910.892,019,753
10/8/201410.8811.5610.6311.554,879,608
10/7/201411.0011.0210.7210.892,496,067
10/6/201411.0711.2010.7211.101,812,830
10/3/201411.2811.4210.9411.012,852,442
10/2/201411.1611.3210.7211.162,044,658
10/1/201411.3811.4311.1311.201,870,854
9/30/201411.5611.6711.3411.381,935,682
9/29/201411.4511.6611.2111.601,911,376
9/26/201411.2811.7911.2511.691,501,333
9/25/201411.4111.6011.1911.281,437,920
9/24/201411.3411.5111.2411.451,090,396
9/23/201411.4811.5011.1911.302,166,155
9/22/201411.8211.8911.3311.502,370,790
9/19/201412.3312.3911.8411.911,785,813
9/18/201412.0212.3011.8012.291,655,897
9/17/201411.9312.2111.8011.911,323,358
9/16/201412.0312.1511.5511.892,428,806
9/15/201412.5012.5012.0112.022,196,230
9/12/201412.3212.5412.2312.512,505,713
9/11/201412.3212.6412.2012.332,770,446
9/10/201411.8912.5411.8812.423,344,501
9/9/201412.0312.1611.7711.902,460,527
9/8/201411.9312.2611.7812.072,828,987
9/5/201411.9712.0311.6912.001,536,700
  • Showing 1-100 of 883 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center