$21.36 -0.47 (%) Wisdomtree Investments Inc - NASDAQ

May. 29, 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
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
4/8/201520.6921.5920.6121.512,147,212
4/7/201520.7020.9820.4920.591,771,104
4/6/201521.4221.4320.7020.721,722,605
4/2/201521.1621.9821.0921.731,569,522
4/1/201521.4521.5620.7621.131,451,665
3/31/201521.6321.7421.2221.461,035,727
3/30/201521.9622.1021.4921.651,553,645
3/27/201520.7621.4220.4521.391,670,460
3/26/201520.9721.0220.4220.731,932,927
3/25/201522.2922.6021.1521.221,498,592
3/24/201521.7821.9121.5621.74977,590
3/23/201522.1622.2421.6921.901,353,206
3/20/201521.1722.3521.0822.232,679,472
3/19/201520.8821.1420.7421.012,053,949
3/18/201521.5621.8720.6120.862,893,848
3/17/201521.7421.9921.0721.591,816,664
3/16/201521.3622.0420.8621.832,091,106
3/13/201520.8721.2520.5321.171,582,058
3/12/201521.0621.3120.4720.851,741,265
3/11/201520.6221.2120.5320.812,212,003
3/10/201520.3820.8420.1320.611,770,461
3/9/201520.8121.0020.2820.641,868,400
3/6/201520.2221.0420.1420.552,554,381
3/5/201520.0120.5519.6020.292,320,722
3/4/201519.2419.5419.0119.491,577,887
3/3/201519.3219.5019.2619.371,747,212
3/2/201518.7319.4418.6319.442,106,461
2/27/201518.8919.0418.5718.691,313,751
2/26/201518.8619.2818.7318.95954,923
2/25/201518.9418.9518.6018.821,278,100
2/24/201518.8319.1218.7818.941,134,068
2/23/201518.8918.9518.6018.78672,579
2/20/201518.8419.0418.5318.951,284,835
2/19/201518.5019.0418.4018.911,692,604
2/18/201518.5118.6718.2518.501,215,251
2/17/201519.0819.0818.3518.521,695,397
2/13/201518.4519.1518.2319.081,956,148
2/12/201519.1819.5218.0318.413,956,487
2/11/201518.9519.1718.7719.01983,434
2/10/201518.8819.2518.6618.971,394,311
2/9/201518.2818.8718.2118.631,319,144
2/6/201517.6619.3817.6518.374,075,771
2/5/201518.5018.9918.4518.822,061,949
2/4/201518.0818.4818.0018.251,796,622
2/3/201517.9018.3917.3618.112,077,126
2/2/201517.5417.7117.0917.691,180,296
1/30/201517.5117.7417.3717.421,452,135
1/29/201517.5517.7917.3817.721,521,956
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
  • Showing 1-100 of 966 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center