WisdomTree, Inc. Common Stock (WT)
8.7600
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 8.66 | 8.83 | 8.65 | 8.76 | 1,700,209 | 8.76 |
| 3/04/2025 | 8.92 | 8.95 | 8.61 | 8.66 | 2,275,274 | 8.66 |
| 3/03/2025 | 9.15 | 9.32 | 8.99 | 9.06 | 2,786,728 | 9.06 |
| 2/28/2025 | 8.93 | 9.12 | 8.88 | 9.12 | 1,963,266 | 9.12 |
| 2/27/2025 | 9.08 | 9.15 | 8.88 | 8.93 | 1,162,811 | 8.93 |
| 2/26/2025 | 9.16 | 9.30 | 9.09 | 9.11 | 1,110,766 | 9.11 |
| 2/25/2025 | 9.25 | 9.34 | 9.04 | 9.16 | 1,492,005 | 9.16 |
| 2/24/2025 | 9.30 | 9.37 | 9.15 | 9.27 | 1,704,133 | 9.27 |
| 2/21/2025 | 9.42 | 9.54 | 9.26 | 9.28 | 1,683,734 | 9.28 |
| 2/20/2025 | 9.35 | 9.43 | 9.21 | 9.34 | 1,567,371 | 9.34 |
| 2/19/2025 | 9.30 | 9.44 | 9.25 | 9.37 | 1,607,824 | 9.37 |
| 2/18/2025 | 9.75 | 9.81 | 9.38 | 9.44 | 1,392,077 | 9.44 |
| 2/14/2025 | 9.80 | 9.87 | 9.73 | 9.76 | 1,231,261 | 9.76 |
| 2/13/2025 | 9.80 | 9.84 | 9.70 | 9.80 | 1,160,257 | 9.80 |
| 2/12/2025 | 9.58 | 9.76 | 9.47 | 9.74 | 1,463,414 | 9.74 |
| 2/11/2025 | 9.69 | 9.82 | 9.59 | 9.75 | 1,574,198 | 9.72 |
| 2/10/2025 | 9.55 | 9.74 | 9.47 | 9.71 | 1,805,845 | 9.68 |
| 2/07/2025 | 9.59 | 9.64 | 9.49 | 9.53 | 1,263,917 | 9.50 |
| 2/06/2025 | 9.80 | 9.83 | 9.59 | 9.60 | 1,918,009 | 9.57 |
| 2/05/2025 | 9.86 | 9.91 | 9.69 | 9.72 | 1,022,359 | 9.69 |
| 2/04/2025 | 9.89 | 10.00 | 9.79 | 9.81 | 1,271,882 | 9.78 |
| 2/03/2025 | 9.61 | 10.13 | 9.52 | 9.81 | 2,150,667 | 9.78 |
| 1/31/2025 | 9.86 | 10.05 | 9.57 | 9.79 | 2,503,658 | 9.76 |
| 1/30/2025 | 9.99 | 10.04 | 9.78 | 9.82 | 1,874,427 | 9.79 |
| 1/29/2025 | 9.76 | 9.97 | 9.71 | 9.85 | 1,309,309 | 9.82 |
| 1/28/2025 | 9.84 | 9.93 | 9.73 | 9.76 | 1,129,378 | 9.73 |
| 1/27/2025 | 9.77 | 9.89 | 9.73 | 9.85 | 1,013,079 | 9.82 |
| 1/24/2025 | 9.83 | 10.04 | 9.80 | 9.94 | 1,627,153 | 9.91 |
| 1/23/2025 | 9.84 | 10.01 | 9.84 | 9.89 | 1,279,185 | 9.86 |
| 1/22/2025 | 9.80 | 9.98 | 9.74 | 9.91 | 1,507,173 | 9.88 |
| 1/21/2025 | 9.71 | 9.85 | 9.68 | 9.78 | 969,617 | 9.75 |
| 1/17/2025 | 9.67 | 9.78 | 9.56 | 9.62 | 1,798,677 | 9.59 |
| 1/16/2025 | 9.50 | 9.66 | 9.46 | 9.61 | 1,521,691 | 9.58 |
| 1/15/2025 | 9.66 | 9.72 | 9.37 | 9.49 | 3,676,342 | 9.46 |
| 1/14/2025 | 9.33 | 9.47 | 9.17 | 9.40 | 1,862,832 | 9.37 |
| 1/13/2025 | 9.19 | 9.33 | 9.07 | 9.29 | 2,688,910 | 9.26 |
| 1/10/2025 | 9.50 | 9.50 | 9.16 | 9.35 | 1,845,064 | 9.32 |
| 1/08/2025 | 9.64 | 9.82 | 9.62 | 9.62 | 1,945,257 | 9.59 |
| 1/07/2025 | 9.98 | 10.03 | 9.60 | 9.77 | 5,618,271 | 9.74 |
| 1/06/2025 | 10.14 | 10.17 | 9.88 | 9.95 | 1,579,133 | 9.92 |
| 1/03/2025 | 10.09 | 10.21 | 9.99 | 10.15 | 3,253,375 | 10.12 |
| 1/02/2025 | 10.10 | 10.29 | 9.94 | 10.11 | 1,843,645 | 10.08 |
| 12/31/2024 | 10.40 | 0.00 | 10.50 | 10.50 | 0 | 10.47 |
| 12/30/2024 | 10.50 | 10.57 | 10.30 | 10.40 | 798,953 | 10.37 |
| 12/27/2024 | 10.64 | 10.72 | 10.51 | 10.57 | 960,305 | 10.54 |
| 12/26/2024 | 10.65 | 10.81 | 10.60 | 10.73 | 558,564 | 10.70 |
| 12/24/2024 | 10.48 | 10.69 | 10.48 | 10.69 | 534,123 | 10.66 |
| 12/23/2024 | 10.59 | 10.69 | 10.40 | 10.50 | 1,780,062 | 10.47 |
| 12/20/2024 | 10.34 | 10.80 | 10.30 | 10.65 | 3,418,151 | 10.62 |
| 12/19/2024 | 10.67 | 10.79 | 10.49 | 10.51 | 1,163,684 | 10.47 |
| 12/18/2024 | 11.14 | 11.29 | 10.48 | 10.60 | 2,232,142 | 10.57 |
| 12/17/2024 | 11.51 | 11.91 | 11.03 | 11.08 | 1,907,985 | 11.05 |
| 12/16/2024 | 11.40 | 11.64 | 11.30 | 11.51 | 4,163,702 | 11.47 |
| 12/13/2024 | 11.59 | 11.63 | 11.28 | 11.39 | 919,480 | 11.36 |
| 12/12/2024 | 11.60 | 11.69 | 11.52 | 11.54 | 849,518 | 11.50 |
| 12/11/2024 | 11.54 | 11.71 | 11.52 | 11.60 | 1,112,693 | 11.56 |
| 12/10/2024 | 11.31 | 11.53 | 11.22 | 11.45 | 1,762,968 | 11.41 |
| 12/09/2024 | 11.34 | 11.42 | 11.18 | 11.22 | 907,643 | 11.19 |
| 12/06/2024 | 11.54 | 11.56 | 11.18 | 11.38 | 1,155,679 | 11.35 |