NYSE : WT
WisdomTree, Inc. — Price history
Financials · Asset Management · United States
Last price 20.71 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.06B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
WisdomTree, Inc. (WT) closed at 20.71 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 20 | 21.34 | 19.68 | 20.71 | 3,278,997 | -3.90% |
| 2026-10-29 | 21.49 | 21.65 | 21.3 | 21.55 | 2,222,275 | +1.03% |
| 2026-10-28 | 21.34 | 21.415 | 21.025 | 21.33 | 1,477,537 | +0.47% |
| 2026-10-27 | 21.28 | 21.47 | 21.08 | 21.23 | 1,471,735 | +1.19% |
| 2026-10-26 | 21.4 | 21.777 | 20.97 | 20.98 | 1,338,703 | -1.04% |
| 2026-10-23 | 21 | 21.245 | 20.595 | 21.2 | 1,606,187 | -0.05% |
| 2026-10-22 | 21.58 | 21.98 | 20.77 | 21.21 | 1,928,345 | -2.53% |
| 2026-10-21 | 22.05 | 22.05 | 21.63 | 21.76 | 2,114,046 | +0.69% |
| 2026-10-20 | 21.2 | 21.93 | 21 | 21.61 | 2,302,740 | +1.31% |
| 2026-10-19 | 21.49 | 21.53 | 21.03 | 21.33 | 1,802,931 | -0.28% |
| 2026-10-16 | 21.68 | 21.89 | 20.97 | 21.39 | 2,858,594 | -1.02% |
| 2026-10-15 | 21.11 | 21.64 | 20.15 | 21.61 | 4,968,284 | +2.51% |
| 2026-10-14 | 21.51 | 21.595 | 20.92 | 21.08 | 2,514,392 | -2.45% |
| 2026-10-13 | 22.27 | 22.27 | 21.55 | 21.61 | 2,436,981 | -2.83% |
| 2026-10-12 | 22.68 | 22.76 | 22.06 | 22.24 | 1,795,791 | -1.64% |
| 2026-10-09 | 22.64 | 22.935 | 22.51 | 22.61 | 2,140,974 | -0.31% |
| 2026-10-08 | 22.98 | 23.24 | 22.57 | 22.68 | 2,480,040 | -2.95% |
| 2026-10-07 | 23.65 | 23.81 | 23.105 | 23.37 | 1,948,446 | -3.35% |
| 2026-10-06 | 24.32 | 24.68 | 24.06 | 24.18 | 1,900,709 | -1.10% |
| 2026-10-05 | 24.39 | 24.79 | 24.03 | 24.45 | 2,166,107 | +0.29% |
| 2026-10-02 | 23.91 | 25.03 | 23.43 | 24.38 | 2,746,945 | +1.46% |
| 2026-10-01 | 24.56 | 24.56 | 23.39 | 24.03 | 2,841,779 | -1.07% |
| 2026-09-30 | 24.73 | 24.77 | 24.272 | 24.29 | 2,470,603 | +0.08% |
| 2026-09-29 | 24.42 | 24.42 | 23.73 | 24.27 | 2,317,438 | +0.87% |
| 2026-09-28 | 24.19 | 24.39 | 23.78 | 24.06 | 2,542,428 | -1.11% |
| 2026-09-25 | 24.325 | 24.86 | 23.99 | 24.33 | 1,475,111 | +1.42% |
| 2026-09-24 | 23.57 | 24.08 | 23.435 | 23.99 | 1,764,813 | +1.14% |
| 2026-09-23 | 23.55 | 24.23 | 23.41 | 23.72 | 1,304,384 | -0.04% |
| 2026-09-22 | 23.72 | 24.01 | 23.02 | 23.73 | 2,383,208 | +0.04% |
| 2026-09-21 | 23.4 | 23.85 | 23.02 | 23.72 | 2,299,771 | +2.82% |
| 2026-09-18 | 22.46 | 23.105 | 22.034 | 23.07 | 6,982,747 | +3.73% |
| 2026-09-17 | 22.7 | 22.8 | 22.05 | 22.24 | 3,992,393 | -0.09% |
| 2026-09-16 | 22.35 | 22.52 | 21.595 | 22.26 | 6,355,359 | +0.72% |
| 2026-09-15 | 22.85 | 22.95 | 21.7 | 22.1 | 5,011,746 | -3.03% |
| 2026-09-14 | 23.47 | 24.01 | 22.705 | 22.79 | 3,677,588 | -4.76% |
| 2026-09-11 | 24.63 | 24.73 | 23.87 | 23.93 | 1,921,157 | -1.36% |
| 2026-09-10 | 23.86 | 24.595 | 23.55 | 24.26 | 1,762,393 | +1.51% |
| 2026-09-09 | 24.56 | 24.705 | 23.9 | 23.9 | 2,756,903 | -2.13% |
| 2026-09-08 | 25.2 | 25.9 | 24.22 | 24.42 | 2,636,123 | -1.89% |
| 2026-09-04 | 24.86 | 24.96 | 24.47 | 24.89 | 2,124,519 | +0.08% |
| 2026-09-03 | 24.26 | 25.91 | 23.87 | 24.87 | 2,695,449 | +4.76% |
| 2026-09-02 | 24.7 | 25.05 | 23.64 | 23.74 | 2,471,571 | -2.94% |
| 2026-09-01 | 23.76 | 24.84 | 23.46 | 24.46 | 2,760,847 | +1.66% |
| 2026-08-31 | 24.3 | 24.53 | 24.05 | 24.06 | 2,780,918 | -1.51% |
| 2026-08-28 | 25.29 | 25.89 | 24.43 | 24.43 | 3,796,769 | -2.44% |
| 2026-08-27 | 24.8 | 25.53 | 24.67 | 25.04 | 2,137,977 | +1.13% |
| 2026-08-26 | 24.48 | 24.93 | 24.2 | 24.76 | 3,976,154 | +2.61% |
| 2026-08-25 | 24 | 24.215 | 23.735 | 24.13 | 2,436,307 | +1.22% |
| 2026-08-24 | 23.52 | 23.9 | 23.26 | 23.84 | 1,227,351 | +1.40% |
| 2026-08-21 | 22.93 | 23.54 | 22.82 | 23.51 | 1,809,775 | +3.80% |
| 2026-08-20 | 22.75 | 23.131 | 22.505 | 22.65 | 2,115,208 | -0.22% |
| 2026-08-19 | 23.33 | 23.465 | 22.653 | 22.7 | 2,492,702 | -0.70% |
| 2026-08-18 | 22.84 | 23.22 | 22.59 | 22.86 | 1,228,768 | -1.00% |
| 2026-08-17 | 23.14 | 23.21 | 22.75 | 23.09 | 1,360,793 | +1.23% |
| 2026-08-14 | 22.56 | 22.915 | 22.56 | 22.81 | 1,274,638 | +0.48% |
| 2026-08-13 | 22.83 | 23.287 | 22.365 | 22.7 | 1,279,820 | -0.13% |
| 2026-08-12 | 22.3 | 22.76 | 22.21 | 22.73 | 1,699,312 | +3.46% |
| 2026-08-11 | 22.34 | 22.578 | 21.925 | 22 | 1,939,650 | -0.86% |
| 2026-08-10 | 21.11 | 22.215 | 20.98 | 22.19 | 1,900,714 | +4.42% |
| 2026-08-07 | 21.8 | 21.94 | 21.21 | 21.25 | 1,728,958 | -1.07% |
| 2026-08-06 | 22 | 22.29 | 21.405 | 21.48 | 2,125,112 | -2.50% |
| 2026-08-05 | 22.39 | 23.145 | 21.78 | 22.03 | 4,998,701 | -1.61% |
| 2026-08-04 | 21.27 | 22.73 | 21.27 | 22.39 | 5,861,798 | +6.67% |
| 2026-08-03 | 19.46 | 21.29 | 19.42 | 20.99 | 5,863,067 | +8.36% |
| 2026-07-31 | 19.32 | 19.61 | 18.81 | 19.37 | 3,275,415 | +3.03% |
| 2026-07-30 | 18.35 | 18.92 | 18.11 | 18.8 | 1,964,870 | +3.07% |
| 2026-07-29 | 19.25 | 19.43 | 18.16 | 18.24 | 3,212,165 | -6.03% |
| 2026-07-28 | 19.61 | 19.79 | 19.05 | 19.41 | 1,178,848 | -1.52% |
| 2026-07-27 | 19.77 | 20 | 19.35 | 19.71 | 1,701,432 | +1.34% |
| 2026-07-24 | 19.8 | 19.915 | 19.35 | 19.45 | 1,325,109 | -1.27% |
| 2026-07-23 | 19.59 | 19.775 | 19.341 | 19.7 | 1,754,723 | -1.15% |
| 2026-07-22 | 20.54 | 20.82 | 19.89 | 19.93 | 2,084,759 | -3.67% |
| 2026-07-21 | 20.49 | 21.229 | 20.48 | 20.69 | 2,808,816 | +2.22% |
| 2026-07-20 | 20.13 | 20.7 | 20.07 | 20.24 | 2,760,657 | +0.95% |
| 2026-07-17 | 19.53 | 20.24 | 19.33 | 20.05 | 2,212,608 | -0.55% |
| 2026-07-16 | 19.94 | 20.37 | 19.56 | 20.16 | 2,288,014 | +0.75% |
| 2026-07-15 | 19.41 | 20.065 | 19.41 | 20.01 | 2,168,764 | +2.46% |
| 2026-07-14 | 19.19 | 19.58 | 19.165 | 19.53 | 2,368,648 | +2.95% |
| 2026-07-13 | 19.12 | 19.42 | 18.7 | 18.97 | 2,231,926 | -1.30% |
| 2026-07-10 | 19.86 | 20.18 | 19.185 | 19.22 | 3,604,604 | -3.22% |
| 2026-07-09 | 18.85 | 19.99 | 18.77 | 19.86 | 4,160,285 | +6.20% |
| 2026-07-08 | 18.24 | 18.86 | 18.225 | 18.7 | 2,182,952 | +1.14% |
| 2026-07-07 | 18.29 | 18.53 | 17.995 | 18.49 | 2,789,588 | +0.22% |
| 2026-07-06 | 18.19 | 18.735 | 18.09 | 18.45 | 2,546,660 | +2.27% |
| 2026-07-02 | 17.88 | 18.29 | 17.68 | 18.04 | 2,446,834 | +2.44% |
| 2026-07-01 | 17.02 | 17.755 | 16.9 | 17.61 | 2,693,128 | +3.96% |
| 2026-06-30 | 16.94 | 17.23 | 16.835 | 16.94 | 2,610,158 | -0.12% |
| 2026-06-29 | 17.31 | 17.5 | 16.64 | 16.96 | 3,839,663 | -1.40% |
| 2026-06-26 | 17.4 | 17.61 | 16.98 | 17.2 | 7,462,644 | -0.64% |
| 2026-06-25 | 18.18 | 18.32 | 17.23 | 17.31 | 3,113,290 | -2.92% |
| 2026-06-24 | 18.22 | 18.433 | 17.63 | 17.83 | 3,756,706 | -2.73% |
| 2026-06-23 | 18.3 | 19.01 | 18.195 | 18.33 | 3,118,595 | -1.77% |
| 2026-06-22 | 18.5 | 19.03 | 18.445 | 18.66 | 2,613,668 | +1.91% |
| 2026-06-18 | 18.57 | 18.89 | 17.85 | 18.31 | 6,042,707 | +0.88% |
| 2026-06-17 | 18.41 | 18.87 | 18.12 | 18.15 | 2,253,991 | -1.73% |
| 2026-06-16 | 18.56 | 18.82 | 18.29 | 18.47 | 3,011,961 | +0.82% |
| 2026-06-15 | 18.19 | 18.65 | 18.13 | 18.32 | 4,001,486 | +1.95% |
| 2026-06-12 | 17.43 | 17.98 | 17.24 | 17.97 | 2,537,115 | +3.99% |
| 2026-06-11 | 16.77 | 17.305 | 16.21 | 17.28 | 5,766,956 | +3.04% |
| 2026-06-10 | 16.84 | 17.213 | 16.755 | 16.77 | 3,463,718 | -1.93% |
| 2026-06-09 | 17.84 | 17.996 | 16.87 | 17.1 | 2,926,969 | -2.79% |
| 2026-06-08 | 18.54 | 18.62 | 17.565 | 17.59 | 2,731,882 | -3.25% |
| 2026-06-05 | 18.61 | 18.94 | 17.95 | 18.18 | 2,323,560 | -4.16% |
| 2026-06-04 | 18.74 | 19.165 | 18.68 | 18.97 | 2,899,488 | +1.88% |
| 2026-06-03 | 18.62 | 18.8 | 18.172 | 18.62 | 2,357,845 | -1.74% |
| 2026-06-02 | 19.1 | 19.52 | 18.94 | 18.95 | 2,806,435 | -1.04% |
| 2026-06-01 | 19.25 | 19.58 | 18.49 | 19.15 | 2,838,969 | +0.52% |
| 2026-05-29 | 18.875 | 19.71 | 18.81 | 19.05 | 5,187,616 | +3.59% |
| 2026-05-28 | 18.55 | 18.74 | 18.2 | 18.39 | 2,839,121 | -2.54% |
| 2026-05-27 | 19.31 | 19.33 | 18.77 | 18.87 | 1,821,200 | -1.92% |
| 2026-05-26 | 19.27 | 19.565 | 19.23 | 19.24 | 1,707,817 | +0.84% |
| 2026-05-22 | 19.34 | 19.515 | 19.07 | 19.08 | 1,968,850 | -0.52% |
| 2026-05-21 | 18.88 | 19.28 | 18.86 | 19.18 | 1,795,393 | -0.21% |
| 2026-05-20 | 18.99 | 19.485 | 18.84 | 19.22 | 2,025,465 | +2.29% |
| 2026-05-19 | 19.22 | 19.48 | 18.69 | 18.79 | 3,620,800 | -3.04% |
| 2026-05-18 | 19.5 | 19.85 | 19.13 | 19.38 | 2,874,715 | -0.15% |
| 2026-05-15 | 19.41 | 19.64 | 19.1 | 19.41 | 2,065,387 | -2.02% |
| 2026-05-14 | 19.7 | 19.81 | 19.18 | 19.81 | 2,602,900 | +1.64% |
| 2026-05-13 | 18.67 | 19.85 | 18.5 | 19.49 | 4,526,850 | +4.28% |
| 2026-05-12 | 19.21 | 19.29 | 18.61 | 18.72 | 2,693,826 | -3.51% |