WisdomTree Inc. (WT) Historical Stock Data
8.95 ↑0.30 (3.41%)
As of April 29, 2024, 3:27pm EST.
Historical Data
In the past 30 trading days, WT is down -0.10% a day on average. There have been 13 days where WisdomTree Inc. closed green and 17 days where WT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.92 | 8.65 | ↓$0.27 (-3.03%) | 7.96 | 8.93 | 1.90M |
| 2024-04-25 | 8.76 | 8.77 | ↑$0.01 (0.11%) | 8.67 | 8.83 | 1.20M |
| 2024-04-24 | 8.95 | 8.85 | ↓$0.10 (-1.12%) | 8.83 | 8.97 | 816.21K |
| 2024-04-23 | 8.95 | 8.97 | ↑$0.02 (0.22%) | 8.81 | 8.99 | 758.13K |
| 2024-04-22 | 8.76 | 8.95 | ↑$0.19 (2.17%) | 8.70 | 8.98 | 1.44M |
| 2024-04-19 | 8.77 | 8.73 | ↓$0.04 (-0.46%) | 8.72 | 8.87 | 898.13K |
| 2024-04-18 | 8.72 | 8.77 | ↑$0.05 (0.57%) | 8.64 | 8.82 | 1.09M |
| 2024-04-17 | 8.85 | 8.68 | ↓$0.17 (-1.92%) | 8.68 | 8.86 | 1.29M |
| 2024-04-16 | 8.89 | 8.78 | ↓$0.11 (-1.24%) | 8.76 | 8.89 | 0.99M |
| 2024-04-15 | 9.11 | 8.92 | ↓$0.19 (-2.09%) | 8.89 | 9.11 | 0.95M |
| 2024-04-12 | 9.15 | 9.05 | ↓$0.10 (-1.09%) | 9.05 | 9.23 | 0.95M |
| 2024-04-11 | 9.23 | 9.12 | ↓$0.11 (-1.19%) | 9.07 | 9.23 | 1.02M |
| 2024-04-10 | 9.17 | 9.18 | ↑$0.01 (0.11%) | 9.09 | 9.37 | 1.38M |
| 2024-04-09 | 9.57 | 9.28 | ↓$0.29 (-3.03%) | 9.22 | 9.57 | 1.65M |
| 2024-04-08 | 9.60 | 9.52 | ↓$0.08 (-0.83%) | 9.40 | 9.62 | 1.35M |
| 2024-04-05 | 9.53 | 9.60 | ↑$0.07 (0.73%) | 9.45 | 9.66 | 1.30M |
| 2024-04-04 | 9.67 | 9.52 | ↓$0.15 (-1.55%) | 9.46 | 9.69 | 1.48M |
| 2024-04-03 | 9.32 | 9.64 | ↑$0.32 (3.43%) | 9.26 | 9.65 | 2.26M |
| 2024-04-02 | 9.02 | 9.04 | ↑$0.02 (0.22%) | 8.93 | 9.13 | 1.65M |
| 2024-04-01 | 9.26 | 9.08 | ↓$0.18 (-1.94%) | 9.01 | 9.26 | 1.96M |
| 2024-03-28 | 8.97 | 9.19 | ↑$0.22 (2.45%) | 8.97 | 9.23 | 1.59M |
| 2024-03-27 | 8.53 | 8.93 | ↑$0.40 (4.69%) | 8.40 | 8.94 | 1.70M |
| 2024-03-26 | 8.79 | 8.84 | ↑$0.05 (0.57%) | 8.76 | 8.92 | 1.17M |
| 2024-03-25 | 8.82 | 8.77 | ↓$0.05 (-0.57%) | 8.76 | 8.84 | 562.59K |
| 2024-03-22 | 9.02 | 8.82 | ↓$0.20 (-2.22%) | 8.75 | 9.02 | 0.95M |
| 2024-03-21 | 9.09 | 9.02 | ↓$0.07 (-0.77%) | 8.91 | 9.09 | 1.24M |
| 2024-03-20 | 8.95 | 8.91 | ↓$0.04 (-0.45%) | 8.79 | 9.04 | 1.23M |
| 2024-03-19 | 8.84 | 8.95 | ↑$0.11 (1.24%) | 8.78 | 9.03 | 869.02K |
| 2024-03-18 | 8.93 | 8.88 | ↓$0.05 (-0.56%) | 8.83 | 9.17 | 1.41M |
| 2024-03-15 | 8.55 | 8.93 | ↑$0.38 (4.44%) | 8.55 | 8.96 | 2.50M |
Create an account or log in to view more rows.
$WT buy and HODL
$WT added
$WT every dip gets bought up.
$WT almost go time
$WT already bouncing back.
$WT I would not be a bear now
$WT Free money indeed??
$WT why is there no volume? Is that suspicious?
$WT Free money indeed??
$WT Not another do nothing day