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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.39	16.38	16.38	16.6	16.25	2.92M
February 19, 2026	16.98	16.51	16.51	17	15.69	3.67M
February 18, 2026	16.53	16.98	16.98	17.09	16.43	2.93M
February 17, 2026	16.35	16.56	16.56	16.62	15.74	2.3M
February 13, 2026	16.4	16.36	16.36	16.41	16.05	1.93M
February 12, 2026	16.25	16.33	16.33	16.58	16.1	2.36M
February 11, 2026	16.4	16.06	16.06	16.45	15.54	2.96M
February 10, 2026	15.98	16.24	16.24	16.39	15.96	2.68M
February 09, 2026	15.74	15.98	15.98	16.07	15.61	5.94M
February 06, 2026	15.78	15.74	15.74	15.91	15.38	3.52M
February 05, 2026	16.17	15.5	15.5	16.22	15.42	3.89M
February 04, 2026	16.56	16.23	16.23	16.63	16.02	3.93M
February 03, 2026	16.35	16.45	16.45	16.46	15.94	5.84M
February 02, 2026	16.38	16.06	16.06	16.57	15.77	7.42M
January 30, 2026	16.26	16.2	16.2	16.65	15.67	8.24M
January 29, 2026	17.03	16.54	16.54	17.09	16.36	7.45M
January 28, 2026	16.6	16.96	16.96	17.01	16.54	6.99M
January 27, 2026	16.13	16.6	16.6	16.66	16.04	8.79M
January 26, 2026	16.4	16.18	16.18	16.5	15.84	4.4M
January 23, 2026	16.24	16.28	16.28	16.36	15.84	3.94M
January 22, 2026	15.89	15.93	15.93	16.16	15.8	3.45M
January 21, 2026	15.22	15.77	15.77	15.88	15.22	7M
January 20, 2026	14.92	15.17	15.17	15.32	14.85	6.5M
January 16, 2026	14.25	15.16	15.16	15.25	14.25	5.81M
January 15, 2026	13.99	14.22	14.22	14.25	13.92	3.07M
January 14, 2026	13.35	13.93	13.93	13.98	13.24	3.71M
January 13, 2026	13.68	13.37	13.37	13.73	13.32	4.03M
January 12, 2026	13.31	13.6	13.6	13.77	13.22	2.84M
January 09, 2026	13.13	13.45	13.45	13.48	13.06	6.73M
January 08, 2026	13.16	13.15	13.15	13.34	13.01	3.02M
January 07, 2026	13.58	13.16	13.16	13.63	13.14	6M
January 06, 2026	13.14	13.66	13.66	13.66	13.09	5.14M
January 05, 2026	12.49	13.11	13.11	13.33	12.49	3.45M
January 02, 2026	12.25	12.51	12.51	12.54	12.2	1.9M
December 31, 2025	12.43	12.19	12.19	12.45	12.18	2.04M
December 30, 2025	12.39	12.42	12.42	12.55	12.33	2.36M
December 29, 2025	12.4	12.36	12.36	12.45	12.25	1.92M
December 26, 2025	12.55	12.4	12.4	12.59	12.37	2.11M
December 24, 2025	12.57	12.55	12.55	12.6	12.4	1.05M
December 23, 2025	12.64	12.62	12.62	12.76	12.6	3.28M
December 22, 2025	12.44	12.68	12.68	12.76	12.4	3.49M
December 19, 2025	12.04	12.44	12.44	12.46	12.04	4.39M
December 18, 2025	11.9	12.1	12.1	12.11	11.9	4.55M
December 17, 2025	11.79	11.8	11.8	12	11.69	3.83M
December 16, 2025	11.75	11.66	11.66	11.9	11.62	2.77M
December 15, 2025	11.9	11.67	11.67	11.9	11.66	2.08M
December 12, 2025	11.67	11.83	11.83	11.84	11.65	1.7M
December 11, 2025	11.7	11.66	11.66	11.75	11.57	1.9M
December 10, 2025	11.82	11.68	11.68	11.83	11.59	3.05M
December 09, 2025	11.6	11.81	11.81	11.85	11.6	2.83M
December 08, 2025	11.54	11.62	11.62	11.77	11.5	3.63M
December 05, 2025	11.27	11.49	11.49	11.49	11.19	2.44M
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

WisdomTree, Inc. (WT) NYSE