Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Investments Inc (NQ: WETF )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 6.510 6.760 6.330 6.680 3,156,681 +0.13(+1.98%)
May 30, 2012 6.500 6.570 6.290 6.550 636,783 +0.02(+0.31%)
May 29, 2012 6.850 6.950 6.450 6.530 786,452 -0.22(-3.26%)
May 25, 2012 6.670 6.800 6.670 6.750 229,178 +0.03(+0.45%)
May 24, 2012 6.800 6.930 6.480 6.720 470,093 -0.09(-1.32%)
May 23, 2012 6.980 7.005 6.780 6.810 424,108 -0.24(-3.40%)
May 22, 2012 7.080 7.130 6.960 7.050 461,492 +0.01(+0.14%)
May 21, 2012 7.060 7.130 7.000 7.040 389,807 -0.05(-0.71%)
May 18, 2012 7.200 7.200 6.940 7.090 327,694 -0.07(-0.98%)
May 17, 2012 7.350 7.700 7.000 7.160 554,502 -0.24(-3.24%)
May 16, 2012 7.500 7.630 7.250 7.400 772,945 -0.05(-0.67%)
May 15, 2012 7.460 7.700 7.390 7.450 196,362 -0.05(-0.67%)
May 14, 2012 7.960 7.960 7.460 7.500 321,554 -0.48(-6.02%)
May 11, 2012 7.930 8.030 7.865 7.980 78,538 +0.01(+0.13%)
May 10, 2012 8.040 8.113 7.930 7.970 107,250 -0.06(-0.75%)
May 09, 2012 7.900 8.100 7.810 8.030 209,312 +0.07(+0.88%)
May 08, 2012 7.960 8.020 7.800 7.960 205,812 -0.01(-0.13%)
May 07, 2012 8.010 8.070 7.900 7.970 182,737 -0.01(-0.13%)
May 04, 2012 8.040 8.050 7.880 7.980 212,717 -0.04(-0.50%)
May 03, 2012 8.070 8.090 7.950 8.020 441,115 -0.05(-0.62%)
May 02, 2012 8.730 8.730 8.040 8.070 380,048 -0.47(-5.50%)
May 01, 2012 8.550 8.720 8.499 8.540 258,392 -0.01(-0.12%)
Apr 30, 2012 8.600 8.720 8.400 8.550 338,508 +0.02(+0.23%)
Apr 27, 2012 8.140 8.590 8.061 8.530 288,060 +0.49(+6.09%)
Apr 26, 2012 8.170 8.200 7.950 8.040 274,017 -0.08(-0.99%)
Apr 25, 2012 8.010 8.205 7.975 8.120 219,119 +0.12(+1.50%)
Apr 24, 2012 8.070 8.180 7.900 8.000 232,152 -0.09(-1.11%)
Apr 23, 2012 8.410 8.415 8.000 8.090 355,251 -0.25(-3.00%)
Apr 20, 2012 8.380 8.475 8.330 8.340 184,080 -0.04(-0.48%)
Apr 19, 2012 8.370 8.450 8.300 8.380 186,457 +0.04(+0.48%)
Apr 18, 2012 8.520 8.600 8.320 8.340 217,206 -0.15(-1.77%)
Apr 17, 2012 8.410 8.540 8.320 8.490 233,946 +0.00(+0.00%)
Apr 16, 2012 8.600 8.600 8.310 8.490 215,768 -0.11(-1.28%)
Apr 13, 2012 8.670 8.670 8.420 8.600 152,151 +0.01(+0.12%)
Apr 12, 2012 8.440 8.630 8.310 8.590 226,110 +0.13(+1.54%)
Apr 11, 2012 8.270 8.460 8.130 8.460 313,655 +0.02(+0.24%)
Apr 10, 2012 8.430 8.450 8.200 8.440 316,260 +0.08(+0.96%)
Apr 09, 2012 8.280 8.530 8.100 8.360 340,190 -0.14(-1.65%)
Apr 05, 2012 8.430 8.500 8.200 8.500 338,205 +0.14(+1.67%)
Apr 04, 2012 8.740 8.740 8.270 8.360 489,725 -0.36(-4.13%)
Apr 03, 2012 8.500 8.730 8.320 8.720 320,739 +0.24(+2.83%)
Apr 02, 2012 8.510 8.510 8.310 8.480 288,236 +0.11(+1.31%)
Mar 30, 2012 8.230 8.420 8.230 8.370 470,951 +0.16(+1.95%)
Mar 29, 2012 8.110 8.210 7.990 8.210 278,700 +0.05(+0.61%)
Mar 28, 2012 8.490 8.530 8.140 8.160 449,391 -0.35(-4.11%)
Mar 27, 2012 8.590 8.840 8.450 8.510 403,221 -0.03(-0.35%)
Mar 26, 2012 8.930 8.950 8.420 8.540 773,576 +0.04(+0.47%)
Mar 23, 2012 8.340 8.500 8.150 8.500 322,339 +0.22(+2.66%)
Mar 22, 2012 8.150 8.310 7.970 8.280 274,274 +0.14(+1.78%)
Mar 21, 2012 8.090 8.150 7.985 8.135 386,061 +0.13(+1.69%)
Mar 20, 2012 7.590 8.050 7.500 8.000 757,824 +0.45(+5.96%)
Mar 19, 2012 7.570 7.645 7.360 7.550 632,502 +0.21(+2.86%)
Mar 16, 2012 7.390 7.410 7.200 7.340 314,460 -0.03(-0.41%)
Mar 15, 2012 7.400 7.500 7.300 7.370 223,416 +0.00(+0.00%)
Mar 14, 2012 7.480 7.495 7.300 7.370 406,179 -0.04(-0.54%)
Mar 13, 2012 7.440 7.500 7.300 7.410 285,790 +0.02(+0.27%)
Mar 12, 2012 7.690 7.690 7.280 7.390 390,231 -0.20(-2.64%)
Mar 09, 2012 7.100 7.640 7.000 7.590 925,399 +0.56(+7.97%)
Mar 08, 2012 7.100 7.100 6.950 7.030 250,198 +0.00(+0.00%)
Mar 07, 2012 6.750 7.030 6.700 7.030 192,971 +0.37(+5.56%)
Mar 06, 2012 6.870 6.890 6.600 6.660 316,895 -0.22(-3.20%)
Mar 05, 2012 7.130 7.140 6.870 6.880 312,830 -0.15(-2.13%)
Mar 02, 2012 6.940 7.080 6.850 7.030 173,741 +0.11(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.