WISDOMTREE INVESTMENTS $12.03

down -0.27


19/6/2013 02:19 PM  |  NASDAQ : WETF  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

WETF historical data

Date Open High Low Close Volume
6/18/2013 12.40 12.40 11.97 12.30 14168
6/17/2013 11.92 12.56 11.92 12.45 19143
6/14/2013 12.30 12.35 11.82 12.01 23196
6/13/2013 11.70 12.26 11.52 12.26 13907
6/12/2013 12.01 12.14 11.70 11.77 12828
6/11/2013 12.14 12.31 11.93 11.99 9216
6/10/2013 12.72 12.75 12.07 12.33 22813
6/7/2013 11.92 12.55 11.73 12.26 29415
6/6/2013 11.81 12.20 11.68 11.89 31983
6/5/2013 12.11 12.20 11.70 11.77 17825
6/4/2013 12.44 12.55 12.17 12.20 20139
6/3/2013 12.52 12.65 11.82 12.35 21567
5/31/2013 12.66 12.80 12.28 12.44 17050
5/30/2013 12.71 12.94 12.55 12.74 16166
5/29/2013 13.27 13.27 12.58 12.81 20566
5/28/2013 13.35 13.88 13.21 13.27 13808
5/24/2013 12.92 13.07 12.66 13.03 13963
5/23/2013 12.68 13.16 11.05 12.96 47935
5/22/2013 13.85 14.13 13.13 13.30 19418
5/21/2013 13.69 13.85 13.30 13.80 15000
5/20/2013 13.47 13.78 13.39 13.53 16694
5/17/2013 13.21 13.73 13.14 13.41 17290
5/16/2013 13.23 13.28 12.87 13.09 18101
5/15/2013 12.52 13.20 12.52 13.20 23680
5/14/2013 12.71 12.91 12.38 12.59 16542
5/13/2013 12.13 12.51 12.05 12.40 9881
5/10/2013 11.68 12.05 11.60 12.04 24538
5/9/2013 12.02 12.05 11.55 11.57 31051
5/8/2013 12.53 12.56 11.85 11.98 19469
5/7/2013 12.54 12.66 12.41 12.49 20253
5/6/2013 11.78 12.56 11.76 12.47 26466
5/3/2013 11.52 11.86 11.45 11.65 10896
5/2/2013 11.49 11.51 11.23 11.35 14886
5/1/2013 11.52 11.60 11.22 11.40 15506
4/30/2013 11.23 11.72 11.15 11.60 15725
4/29/2013 11.15 11.28 10.87 11.14 19826
4/26/2013 11.02 11.72 10.92 11.08 25578
4/25/2013 10.73 10.93 10.64 10.89 11582
4/24/2013 10.83 10.84 10.56 10.66 7787
4/23/2013 10.55 10.87 10.53 10.83 7809
4/22/2013 10.50 10.58 10.26 10.46 9516
4/19/2013 10.24 10.48 10.20 10.36 10329
4/18/2013 10.77 10.78 10.10 10.24 14710
4/17/2013 10.72 10.72 10.32 10.70 13707
4/16/2013 10.72 10.93 10.55 10.85 14315
4/15/2013 10.86 10.86 10.51 10.67 14150
4/12/2013 10.91 11.11 10.80 10.86 6589
4/11/2013 11.16 11.27 10.91 10.95 13104
4/10/2013 10.89 11.39 10.83 11.13 16954
4/9/2013 10.77 10.93 10.67 10.82 12131
4/8/2013 10.51 10.74 10.28 10.73 9234
4/5/2013 10.14 10.51 10.04 10.47 12617
4/4/2013 10.02 10.43 9.99 10.31 13146
4/3/2013 10.36 10.42 9.83 10.02 15927
4/2/2013 10.25 10.42 10.08 10.31 14954
4/1/2013 10.43 10.56 10.07 10.23 10918
3/28/2013 10.50 10.57 10.38 10.40 6480
3/27/2013 10.45 10.53 10.24 10.40 4576
3/26/2013 10.51 10.58 10.36 10.49 9876
3/25/2013 10.22 10.63 10.19 10.42 9803
3/22/2013 10.48 10.50 9.76 10.25 22240
3/21/2013 10.43 10.63 10.05 10.49 13166
3/20/2013 10.47 10.84 10.42 10.82 15516
3/19/2013 10.47 10.49 10.28 10.42 13664
3/18/2013 10.11 10.49 10.03 10.45 9655
3/15/2013 10.18 10.35 10.01 10.29 14451
3/14/2013 10.00 10.34 9.90 10.19 21245
3/13/2013 9.60 9.98 9.53 9.98 10916
3/12/2013 9.73 9.84 9.51 9.54 9609
3/11/2013 9.56 9.95 9.53 9.74 11808
3/8/2013 9.54 9.69 9.47 9.60 13891
3/7/2013 9.26 9.54 9.25 9.52 14435
3/6/2013 9.18 9.36 9.14 9.30 19582
3/5/2013 9.11 9.20 9.05 9.15 34881
3/4/2013 9.05 9.11 8.92 9.09 11904
3/1/2013 9.03 9.09 8.81 9.04 10592
2/28/2013 9.01 9.12 8.94 9.10 9095
2/27/2013 8.85 9.13 8.72 9.05 13480
2/26/2013 8.64 8.94 8.57 8.88 11415
2/25/2013 8.91 8.98 8.62 8.63 13042
2/22/2013 8.67 8.98 8.64 8.87 10825
2/21/2013 8.51 8.71 8.30 8.58 12652
2/20/2013 9.04 9.04 8.56 8.59 7588
2/19/2013 9.11 9.13 8.97 9.01 8250
2/15/2013 9.02 9.18 8.93 9.06 15014
2/14/2013 9.14 9.14 8.70 8.93 20460
2/13/2013 9.30 9.37 9.07 9.21 10707
2/12/2013 9.39 9.48 9.16 9.20 9358
2/11/2013 9.40 9.60 9.30 9.35 12268
2/8/2013 9.10 9.74 9.06 9.38 16276
2/7/2013 9.10 9.16 8.92 9.03 16626
2/6/2013 9.21 9.21 8.96 9.05 14884
2/5/2013 9.13 9.23 9.01 9.22 11855
2/4/2013 8.99 9.28 8.93 9.06 20778
2/1/2013 8.75 9.15 8.69 9.08 20379
1/31/2013 8.48 8.68 8.33 8.65 11126
1/30/2013 8.47 8.52 8.22 8.45 13014
1/29/2013 8.61 8.68 8.46 8.51 15658
1/28/2013 8.69 8.77 8.33 8.68 19132
1/25/2013 8.74 8.78 8.61 8.71 11603
Marketplace
Trading Center