WisdomTree Inc. (WT) Historical Stock Data
12.55 ↓0.07 (-0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WT is up 0.12% a day on average. There have been 15 days where WisdomTree Inc. closed green and 15 days where WT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 12.57 | 12.55 | ↓$0.02 (-0.16%) | 12.40 | 12.60 | 880.63K |
| 2025-12-23 | 12.64 | 12.62 | ↓$0.02 (-0.16%) | 12.60 | 12.76 | 2.74M |
| 2025-12-22 | 12.45 | 12.68 | ↑$0.23 (1.85%) | 12.45 | 12.76 | 2.88M |
| 2025-12-19 | 12.04 | 12.44 | ↑$0.40 (3.32%) | 12.04 | 12.46 | 2.35M |
| 2025-12-18 | 11.91 | 12.10 | ↑$0.19 (1.60%) | 11.91 | 12.11 | 4.10M |
| 2025-12-17 | 11.79 | 11.80 | ↑$0.01 (0.08%) | 11.69 | 12.00 | 2.65M |
| 2025-12-16 | 11.75 | 11.66 | ↓$0.09 (-0.77%) | 11.62 | 11.90 | 2.77M |
| 2025-12-15 | 11.90 | 11.67 | ↓$0.23 (-1.92%) | 11.66 | 11.90 | 1.50M |
| 2025-12-12 | 11.67 | 11.83 | ↑$0.16 (1.37%) | 11.66 | 11.84 | 1.51M |
| 2025-12-11 | 11.70 | 11.66 | ↓$0.04 (-0.34%) | 11.57 | 11.75 | 1.72M |
| 2025-12-10 | 11.82 | 11.68 | ↓$0.14 (-1.18%) | 11.59 | 11.83 | 2.81M |
| 2025-12-09 | 11.63 | 11.81 | ↑$0.18 (1.55%) | 11.63 | 11.85 | 2.61M |
| 2025-12-08 | 11.54 | 11.62 | ↑$0.08 (0.69%) | 11.52 | 11.77 | 2.41M |
| 2025-12-05 | 11.27 | 11.49 | ↑$0.22 (1.95%) | 11.19 | 11.49 | 2.12M |
| 2025-12-04 | 11.16 | 11.28 | ↑$0.12 (1.08%) | 11.15 | 11.33 | 2.36M |
| 2025-12-03 | 10.95 | 11.17 | ↑$0.22 (2.01%) | 10.91 | 11.17 | 2.91M |
| 2025-12-02 | 11.02 | 10.91 | ↓$0.11 (-1.00%) | 10.90 | 11.16 | 3.15M |
| 2025-12-01 | 10.95 | 10.99 | ↑$0.04 (0.37%) | 10.81 | 11.01 | 3.13M |
| 2025-11-28 | 10.98 | 11.04 | ↑$0.06 (0.55%) | 10.93 | 11.08 | 1.74M |
| 2025-11-26 | 11.04 | 10.96 | ↓$0.08 (-0.72%) | 10.96 | 11.13 | 2.54M |
| 2025-11-25 | 11.07 | 11.00 | ↓$0.07 (-0.63%) | 10.85 | 11.25 | 2.17M |
| 2025-11-24 | 10.91 | 11.01 | ↑$0.10 (0.92%) | 10.85 | 11.14 | 2.34M |
| 2025-11-21 | 10.79 | 10.94 | ↑$0.15 (1.39%) | 10.73 | 10.96 | 2.72M |
| 2025-11-20 | 11.09 | 10.73 | ↓$0.36 (-3.25%) | 10.69 | 11.19 | 2.43M |
| 2025-11-19 | 11.13 | 10.95 | ↓$0.18 (-1.62%) | 10.88 | 11.19 | 2.66M |
| 2025-11-18 | 10.96 | 11.10 | ↑$0.14 (1.28%) | 10.96 | 11.19 | 4.11M |
| 2025-11-17 | 11.20 | 11.05 | ↓$0.15 (-1.34%) | 10.95 | 11.22 | 2.62M |
| 2025-11-14 | 11.41 | 11.23 | ↓$0.18 (-1.58%) | 11.22 | 11.42 | 1.70M |
| 2025-11-13 | 11.54 | 11.50 | ↓$0.04 (-0.35%) | 11.41 | 11.62 | 1.29M |
| 2025-11-12 | 11.77 | 11.60 | ↓$0.17 (-1.44%) | 11.59 | 11.90 | 1.35M |
Create an account or log in to view more rows.
$WT Awaiting buy signal..
$WT I love you!
$WT i am trading for a better future!
$WT wow. The volume is so low today. Unreal
$WT HODL
$WT if your selling dont regret it later
$WT hold and buy… go green go!!!
$WT Moon soon
$WT HOLDING STRONG FOR ALL OF YOU
$WT Not Selling
Hodling for thousands!