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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.16	11.28	11.29	11.33	11.15	2.36M
December 03, 2025	10.95	11.17	11.17	11.17	10.91	3.57M
December 02, 2025	11.02	10.91	10.91	11.16	10.9	3.76M
December 01, 2025	10.95	10.99	10.99	11.01	10.81	4.05M
November 28, 2025	10.98	11.04	11.04	11.08	10.93	1.74M
November 26, 2025	11.04	10.96	10.96	11.13	10.96	2.83M
November 25, 2025	11.07	11	11	11.25	10.85	2.17M
November 24, 2025	10.91	11.01	11.01	11.14	10.85	3.45M
November 21, 2025	10.79	10.94	10.94	10.96	10.73	3.32M
November 20, 2025	11.09	10.73	10.73	11.19	10.69	3.07M
November 19, 2025	11.13	10.95	10.95	11.19	10.88	3.17M
November 18, 2025	10.96	11.1	11.1	11.19	10.96	4.35M
November 17, 2025	11.2	11.05	11.05	11.22	10.95	2.97M
November 14, 2025	11.41	11.23	11.23	11.42	11.22	2.23M
November 13, 2025	11.54	11.5	11.5	11.62	11.4	1.57M
November 12, 2025	11.77	11.6	11.6	11.9	11.59	1.35M
November 11, 2025	11.74	11.85	11.82	11.86	11.58	2.48M
November 10, 2025	11.71	11.72	11.69	11.83	11.52	1.56M
November 07, 2025	11.64	11.58	11.55	11.71	11.49	2.78M
November 06, 2025	11.88	11.66	11.63	11.88	11.62	1.51M
November 05, 2025	11.75	11.88	11.85	11.97	11.68	2.59M
November 04, 2025	11.85	11.7	11.7	11.94	11.68	2.06M
November 03, 2025	11.97	12	12	12.19	11.65	3.31M
October 31, 2025	12.31	11.96	11.96	12.31	11.74	5.3M
October 30, 2025	11.72	11.58	11.58	11.87	11.54	3.76M
October 29, 2025	12.05	11.8	11.8	12.18	11.7	4.64M
October 28, 2025	12.26	12.13	12.13	12.35	12.02	2.5M
October 27, 2025	12.32	12.23	12.23	12.41	11.95	7.42M
October 24, 2025	12.49	12.18	12.18	12.5	12.13	2.76M
October 23, 2025	12.56	12.32	12.32	12.58	12.29	2.56M
October 22, 2025	12.8	12.57	12.57	12.92	12.43	3.56M
October 21, 2025	13.01	12.8	12.8	13.06	12.76	2.57M
October 20, 2025	13.02	13.04	13.04	13.12	12.9	2.62M
October 17, 2025	12.83	12.9	12.9	12.95	12.77	1.8M
October 16, 2025	13.2	12.9	12.9	13.2	12.83	2.42M
October 15, 2025	13.51	13.19	13.19	13.53	13.08	1.89M
October 14, 2025	13.06	13.35	13.35	13.54	13.06	3.4M
October 13, 2025	13.29	13.25	13.25	13.31	13.13	2.19M
October 10, 2025	13.41	13.04	13.04	13.58	13.01	2.66M
October 09, 2025	13.65	13.32	13.32	13.68	13.2	2.01M
October 08, 2025	13.63	13.65	13.65	13.83	13.52	2.65M
October 07, 2025	13.91	13.55	13.55	14.09	13.53	3.18M
October 06, 2025	13.75	13.86	13.86	13.93	13.66	2.62M
October 03, 2025	13.55	13.6	13.6	13.65	13.33	3.09M
October 02, 2025	13.61	13.34	13.34	13.66	13.32	3.61M
October 01, 2025	13.76	13.57	13.57	13.86	13.56	2.19M
September 30, 2025	14.06	13.9	13.9	14.09	13.77	3.45M
September 29, 2025	13.98	13.88	13.88	14.11	13.73	2.23M
September 26, 2025	14.19	13.9	13.9	14.25	13.87	1.79M
September 25, 2025	14.13	14.14	14.14	14.3	14.07	1.64M
September 24, 2025	14.77	14.35	14.35	14.84	14.35	1.84M
September 23, 2025	14.6	14.67	14.67	14.96	14.56	2.75M
September 22, 2025	14.59	14.67	14.67	14.71	14.57	3.31M
September 19, 2025	14.67	14.67	14.67	14.76	14.5	3.73M
September 18, 2025	13.94	14.47	14.47	14.47	13.86	4.11M
September 17, 2025	13.86	13.83	13.83	14.04	13.7	1.22M
September 16, 2025	13.87	13.86	13.86	13.91	13.72	1.59M
September 15, 2025	14.34	13.9	13.9	14.4	13.88	2.93M
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

WisdomTree, Inc. (WT) NYSE