$9.81 -1.04 (%) Wisdomtree Investments Inc - NASDAQ

Feb. 8, 2016 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WETF historical data

Date Open High Low Close Volume
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
1/4/201615.2515.3514.6415.313,455,345
12/31/201516.0016.1215.6815.681,709,701
12/30/201516.2216.4515.9716.071,188,788
12/29/201516.3716.5315.9316.291,687,952
12/28/201516.0616.2215.8216.201,175,663
12/24/201516.6116.6616.0916.17686,176
12/23/201516.0016.6615.6816.602,397,160
12/22/201516.2516.3715.4715.851,879,682
12/21/201515.5716.1515.0316.152,742,048
12/18/201516.1316.2015.3015.766,705,147
12/17/201517.5017.5716.2316.233,758,897
12/16/201517.5817.8916.5517.324,796,913
12/15/201517.4317.7016.8717.045,544,985
12/14/201517.7217.9116.8817.361,823,315
12/11/201517.8817.9517.3517.622,439,299
12/10/201518.3318.7818.0918.491,722,416
12/9/201518.9719.1118.2218.282,329,119
12/8/201518.8119.1218.3919.062,599,627
12/7/201519.5819.5918.9119.112,198,289
12/4/201519.0019.7618.7319.583,274,133
12/3/201520.7320.7518.8519.105,629,304
12/2/201522.0022.1421.4321.473,060,284
12/1/201522.0322.3321.5121.943,094,229
11/30/201521.6521.8621.4421.752,059,386
11/27/201521.7821.9020.9921.66950,082
11/25/201521.5221.8821.2921.851,687,132
11/24/201521.0821.7020.9521.311,816,453
11/23/201521.2521.6920.9821.413,007,993
11/20/201521.2421.3821.0521.201,526,477
11/19/201520.8521.0920.6721.051,405,270
11/18/201520.5520.9520.1820.901,970,787
11/17/201520.4521.0520.2220.301,693,122
11/16/201519.8820.4819.6720.481,644,655
11/13/201519.9620.2919.6219.871,486,499
11/12/201520.5920.9320.0220.032,401,309
11/11/201520.7020.9220.5920.70958,825
11/10/201520.4020.6420.1620.631,434,053
11/9/201520.7920.8120.3420.501,833,662
11/6/201520.9820.9820.0420.892,919,222
11/5/201520.0920.3920.0120.221,700,178
11/4/201520.3320.3719.8120.122,711,734
11/3/201519.3720.3019.3720.283,275,823
11/2/201519.5619.8919.3619.483,358,641
10/30/201518.4619.8418.4019.232,354,257
10/29/201519.2519.5418.8119.083,559,522
10/28/201518.1019.3918.1019.383,156,414
10/27/201518.0818.3517.7718.093,363,122
10/26/201518.5418.6818.0718.262,493,750
10/23/201518.1918.8718.1918.634,141,231
10/22/201516.5418.0016.5417.903,362,500
10/21/201516.5316.6816.2016.372,048,427
10/20/201516.4816.5716.1916.422,120,756
10/19/201516.1316.4916.0816.421,858,917
10/16/201516.2516.4315.7316.212,505,592
10/15/201515.4116.2015.3616.172,460,507
10/14/201515.5415.6414.9215.122,748,566
10/13/201516.5016.6415.3915.482,235,233
10/12/201516.4716.8816.4016.621,867,281
10/9/201516.9217.0216.5816.882,360,550
10/8/201516.7316.7416.2116.682,293,871
10/7/201516.3216.7816.0916.722,665,829
10/6/201515.6716.1815.6216.092,886,483
10/5/201516.1616.5215.9616.043,201,296
10/2/201514.8415.6514.6815.653,130,539
10/1/201515.8016.0714.8015.324,492,689
9/30/201515.9816.1915.7116.133,311,200
9/29/201515.8716.3015.4315.642,784,041
9/28/201516.6217.0215.2515.625,123,053
9/25/201517.4617.6316.8717.012,530,898
9/24/201517.3217.3916.6717.074,031,001
9/23/201517.6817.9817.4517.581,971,830
9/22/201517.7117.8817.2717.552,196,137
9/21/201517.6118.4517.5118.142,789,918
9/18/201518.2018.2817.6517.914,491,538
9/17/201518.6319.3418.5018.623,574,124
9/16/201518.2318.6518.1118.603,165,586
9/15/201517.7918.3617.3518.283,113,939
  • Showing 1-100 of 1,141 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center