$11.91 -0.38 (%) Wisdomtree Investments Inc - NASDAQ

Sep. 19, 2014 | 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
9/19/201412.3312.3911.8411.911,785,813
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
9/4/201411.6512.2411.6512.043,570,097
9/3/201411.8912.2011.6211.652,389,684
9/2/201411.8512.1511.8011.852,415,499
8/29/201411.3611.8911.3511.832,644,389
8/28/201411.2611.5311.1211.351,233,486
8/27/201411.6911.7111.3611.411,595,209
8/26/201411.1511.6911.1211.633,152,887
8/25/201411.0611.5411.0211.132,127,935
8/22/201410.9811.1710.8810.961,408,443
8/21/201410.7411.1110.6411.002,285,170
8/20/201410.6410.9510.5110.752,607,394
8/19/201410.6510.9310.6510.662,734,792
8/18/201410.5710.8110.5110.641,927,828
8/15/201410.4010.4110.0010.291,528,948
8/14/201410.5110.5810.2610.30916,409
8/13/201410.5310.5810.4010.511,246,254
8/12/201410.4810.6110.3810.481,811,087
8/11/201410.3310.5810.3010.561,774,012
8/8/201410.2910.4110.0810.291,408,957
8/7/201410.3110.6810.1910.292,176,971
8/6/201410.0710.299.6310.182,267,382
8/5/201410.2910.409.909.943,135,915
8/4/201410.8611.1210.3010.353,985,076
8/1/201410.8611.1510.4510.973,281,340
7/31/201410.8010.9010.2610.262,909,369
7/30/201410.9811.2210.8410.942,553,543
7/29/201410.8611.0810.7710.882,145,881
7/28/201410.7210.9010.5710.861,896,519
7/25/201410.7811.0010.6610.712,144,500
7/24/201410.9911.0210.7710.881,653,665
7/23/201411.0311.2710.9811.001,934,794
7/22/201410.7811.2510.7411.042,621,235
7/21/201411.0911.0910.3210.714,665,411
7/18/201410.8211.2110.7811.172,327,228
7/17/201411.3011.4210.8010.833,117,375
7/16/201411.6011.6111.3111.351,991,731
7/15/201411.6811.8111.4711.552,151,551
7/14/201411.8011.8611.2311.664,066,187
7/11/201412.2312.3311.2811.655,833,958
7/10/201412.2012.3311.9312.222,745,899
7/9/201412.3612.7312.3512.522,571,480
7/8/201412.6112.6212.0612.342,383,700
7/7/201412.8312.9012.5012.662,011,003
7/3/201412.8712.9512.7212.831,364,866
7/2/201412.7412.9212.7012.752,280,678
7/1/201412.4012.8412.3612.693,054,720
6/30/201412.0012.4611.9012.363,444,047
6/27/201411.5812.1111.5811.992,956,305
6/26/201411.8111.8811.5211.692,326,417
6/25/201411.6711.8211.2711.764,607,491
6/24/201412.1512.2711.7911.803,658,482
6/23/201412.1612.3212.0912.252,212,151
6/20/201411.7612.2711.7612.184,105,679
6/19/201411.8511.9111.5611.762,331,259
6/18/201411.4411.8311.3611.773,108,153
6/17/201411.3111.6411.2111.472,980,123
6/16/201411.3711.5911.0011.372,466,038
6/13/201411.2111.5311.2011.343,248,924
6/12/201411.2711.3510.9011.243,066,685
6/11/201411.4511.5411.1311.323,679,933
6/10/201412.2312.2711.3011.585,920,337
6/9/201412.7112.7312.2112.254,616,118
6/6/201412.0012.3311.9312.333,659,542
6/5/201411.5712.1511.3911.904,620,179
6/4/201411.3811.9311.2411.466,844,522
6/3/201411.0111.4510.8711.435,363,937
6/2/201410.4811.0810.3810.904,442,387
5/30/201410.3410.5610.2510.392,332,918
5/29/201410.7810.7810.2310.311,963,214
5/28/201410.7810.8310.2910.394,166,096
5/27/201410.8611.1610.6710.745,128,005
5/23/201410.3510.7410.2410.722,959,756
5/22/201410.1310.6010.1110.324,126,390
5/21/20149.9010.189.9010.072,980,298
5/20/201410.0510.279.689.802,393,109
5/19/20149.7510.169.7010.025,900,267
5/16/20149.449.609.119.5614,291,039
5/15/201410.3010.349.419.457,511,409
5/14/201410.4210.5010.3010.381,598,956
5/13/201410.7710.8310.3210.413,306,700
5/12/201410.5510.8310.4810.732,151,503
5/9/201410.6610.7210.3210.472,121,303
5/8/201410.7110.9910.6010.661,935,912
5/7/201410.3010.7610.2110.692,972,664
5/6/201410.7210.7510.2010.503,028,142
5/5/201410.9511.0510.6010.812,851,093
5/2/201411.9912.0010.9611.212,512,211
5/1/201411.3011.5311.0911.402,529,715
4/30/201411.2211.4211.1011.291,714,760
  • Showing 1-100 of 794 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center