WisdomTree Inc. (WT) Historical Stock Data
8.84 ↓0.08 (-0.90%)
As of April 16, 2024, 1:12pm EST.
Historical Data
In the past 30 trading days, WT is up 0.20% a day on average. There have been 16 days where WisdomTree Inc. closed green and 14 days where WT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 8.53 | 8.61 | ↑$0.08 (0.94%) | 8.46 | 8.64 | 1.19M |
| 2024-03-13 | 8.52 | 8.56 | ↑$0.04 (0.47%) | 8.45 | 8.56 | 782.58K |
| 2024-03-12 | 8.49 | 8.53 | ↑$0.04 (0.47%) | 8.38 | 8.57 | 842.42K |
| 2024-03-11 | 8.38 | 8.51 | ↑$0.13 (1.55%) | 8.35 | 8.52 | 832.37K |
| 2024-03-08 | 8.32 | 8.42 | ↑$0.10 (1.20%) | 8.30 | 8.49 | 0.94M |
| 2024-03-07 | 8.30 | 8.27 | ↓$0.03 (-0.36%) | 8.19 | 8.32 | 1.05M |
| 2024-03-06 | 8.20 | 8.26 | ↑$0.06 (0.73%) | 8.06 | 8.34 | 1.50M |
| 2024-03-05 | 8.04 | 7.99 | ↓$0.05 (-0.62%) | 7.94 | 8.08 | 849.94K |
| 2024-03-04 | 8.04 | 8.04 | ↑$0.00 (0.00%) | 8.00 | 8.08 | 800.40K |
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