WisdomTree, Inc. - WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	14.1	14.33	14.33	14.37	13.99	2.01M
September 11, 2025	13.82	14.11	14.11	14.14	13.74	2.62M
September 10, 2025	13.7	13.71	13.71	13.84	13.6	3M
September 09, 2025	13.56	13.65	13.65	13.76	13.56	1.75M
September 08, 2025	13.46	13.6	13.6	13.73	13.4	2.28M
September 05, 2025	13.89	13.43	13.43	14.07	13.14	4.9M
September 04, 2025	13.57	13.74	13.74	13.77	13.51	2.94M
September 03, 2025	13.55	13.51	13.51	13.71	13.43	2.62M
September 02, 2025	13.45	13.51	13.51	13.55	13.27	2.42M
August 29, 2025	13.72	13.61	13.61	13.72	13.44	1.51M
August 28, 2025	13.54	13.66	13.66	13.7	13.5	3.12M
August 27, 2025	13.32	13.51	13.51	13.52	13.32	5.78M
August 26, 2025	13.21	13.39	13.39	13.42	13.16	2.89M
August 25, 2025	13.27	13.14	13.14	13.36	13.14	1.69M
August 22, 2025	13.04	13.23	13.23	13.38	12.94	2.48M
August 21, 2025	12.9	12.93	12.93	13.09	12.82	3M
August 20, 2025	13.39	13.06	13.06	13.45	13.02	2.75M
August 19, 2025	13.62	13.42	13.42	13.7	13.31	8.42M
August 18, 2025	13.5	13.66	13.66	13.74	13.47	4.26M
August 15, 2025	13.59	13.41	13.41	13.59	13.3	7.67M
August 14, 2025	13.65	13.55	13.55	13.69	13.49	5.52M
August 13, 2025	13.54	13.6	13.6	13.67	13.4	4.55M
August 12, 2025	13.19	13.59	13.56	13.79	13.19	17.46M
August 11, 2025	13.26	13.21	13.18	13.44	13.17	1.16M
August 08, 2025	13.19	13.07	13.04	13.24	13.07	1.02M
August 07, 2025	13.18	13.03	13	13.18	12.99	1.53M
August 06, 2025	12.82	12.97	12.94	13.01	12.77	1.7M
August 05, 2025	12.73	12.81	12.81	12.84	12.59	2.71M
August 04, 2025	12.58	12.73	12.73	12.79	12.49	3.7M
August 01, 2025	11.95	12.35	12.35	12.42	11.64	6.05M
July 31, 2025	13.35	13.27	13.27	13.52	13.21	2.82M
July 30, 2025	13.46	13.36	13.36	13.52	13.27	2.05M
July 29, 2025	13.56	13.38	13.38	13.64	13.31	2.19M
July 28, 2025	13.73	13.57	13.57	13.73	13.49	1.63M
July 25, 2025	13.73	13.66	13.66	13.76	13.57	2.43M
July 24, 2025	13.6	13.71	13.71	13.73	13.54	2.21M
July 23, 2025	13.36	13.59	13.59	13.61	13.24	3.79M
July 22, 2025	13	13.34	13.34	13.44	12.99	4.08M
July 21, 2025	13.02	12.93	12.93	13.1	12.9	1.88M
July 18, 2025	12.97	12.95	12.95	13.06	12.91	1.92M
July 17, 2025	12.67	12.93	12.93	12.97	12.67	2.5M
July 16, 2025	12.66	12.67	12.67	12.7	12.43	2.21M
July 15, 2025	12.75	12.56	12.56	12.81	12.56	3.86M
July 14, 2025	12.65	12.76	12.76	12.79	12.6	3.46M
July 11, 2025	12.67	12.73	12.73	12.74	12.51	3.3M
July 10, 2025	12.58	12.65	12.65	12.84	12.54	2.34M
July 09, 2025	12.36	12.57	12.57	12.57	12.28	2.19M
July 08, 2025	12.4	12.24	12.24	12.4	12.14	2.78M
July 07, 2025	12.45	12.24	12.24	12.56	12.17	2.49M
July 03, 2025	12.36	12.48	12.48	12.54	12.23	3.07M
July 02, 2025	11.85	12.25	12.25	12.27	11.75	6.21M
July 01, 2025	11.45	11.49	11.49	11.63	11.42	3.1M
June 30, 2025	11.47	11.51	11.51	11.58	11.36	2.77M
June 27, 2025	11.52	11.42	11.42	11.6	11.17	5.39M
June 26, 2025	10.88	11.11	11.11	11.14	10.87	3.28M
June 25, 2025	10.7	10.88	10.88	10.89	10.66	3.26M
June 24, 2025	10.58	10.66	10.66	10.8	10.52	3.14M
June 23, 2025	10.35	10.41	10.41	10.42	10.16	1.55M
June 20, 2025	10.32	10.34	10.34	10.41	10.3	2.35M
June 18, 2025	10.13	10.23	10.23	10.36	10.1	1.72M

WisdomTree, Inc. (WT) NYSE