$10.87 -0.97 (%) Wisdomtree Investments Inc - NASDAQ

Apr. 29, 2016 | 02:30 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
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
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
  • Showing 1-100 of 1,198 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center