WisdomTree, Inc. Common Stock (NY: WT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	8.470	8.785	8.409	8.630	2,979,394	+0.24(+2.86%)
Mar 10, 2025	8.500	8.590	8.285	8.390	2,670,097	-0.27(-3.12%)
Mar 07, 2025	8.580	8.730	8.531	8.660	1,269,913	+0.02(+0.23%)
Mar 06, 2025	8.660	8.750	8.530	8.640	1,740,672	-0.12(-1.37%)
Mar 05, 2025	8.660	8.830	8.650	8.760	1,700,209	+0.10(+1.15%)
Mar 04, 2025	8.920	8.950	8.605	8.660	2,275,274	-0.40(-4.42%)
Mar 03, 2025	9.150	9.325	8.993	9.060	2,786,728	-0.06(-0.66%)
Feb 28, 2025	8.930	9.120	8.885	9.120	1,963,266	+0.19(+2.13%)
Feb 27, 2025	9.080	9.150	8.875	8.930	1,162,811	-0.18(-1.98%)
Feb 26, 2025	9.160	9.300	9.090	9.110	1,110,766	-0.05(-0.55%)
Feb 25, 2025	9.250	9.340	9.035	9.160	1,492,005	-0.11(-1.19%)
Feb 24, 2025	9.300	9.370	9.155	9.270	1,704,133	-0.01(-0.11%)
Feb 21, 2025	9.420	9.540	9.260	9.280	1,683,734	-0.06(-0.64%)
Feb 20, 2025	9.350	9.430	9.210	9.340	1,567,371	-0.03(-0.32%)
Feb 19, 2025	9.300	9.440	9.250	9.370	1,607,824	-0.07(-0.74%)
Feb 18, 2025	9.750	9.815	9.375	9.440	1,392,077	-0.32(-3.28%)
Feb 14, 2025	9.800	9.870	9.730	9.760	1,231,261	-0.04(-0.41%)
Feb 13, 2025	9.800	9.835	9.700	9.800	1,160,257	+0.06(+0.62%)
Feb 12, 2025	9.580	9.760	9.470	9.740	1,463,414	+0.02(+0.21%)
Feb 11, 2025	9.660	9.795	9.560	9.720	1,579,056	+0.04(+0.41%)
Feb 10, 2025	9.521	9.710	9.441	9.680	1,811,418	+0.18(+1.89%)
Feb 07, 2025	9.560	9.610	9.466	9.501	1,267,818	-0.07(-0.73%)
Feb 06, 2025	9.770	9.800	9.560	9.570	1,923,928	-0.12(-1.23%)
Feb 05, 2025	9.830	9.880	9.661	9.690	1,025,514	-0.09(-0.92%)
Feb 04, 2025	9.860	9.969	9.755	9.780	1,275,807	+0.00(+0.00%)
Feb 03, 2025	9.580	10.10	9.491	9.780	2,157,304	+0.02(+0.20%)
Jan 31, 2025	9.830	10.02	9.537	9.760	2,511,385	-0.03(-0.31%)
Jan 30, 2025	9.959	10.01	9.750	9.790	1,880,212	-0.03(-0.30%)
Jan 29, 2025	9.730	9.939	9.680	9.820	1,313,350	+0.09(+0.92%)
Jan 28, 2025	9.810	9.899	9.700	9.730	1,132,863	-0.09(-0.91%)
Jan 27, 2025	9.740	9.860	9.700	9.820	1,016,205	-0.09(-0.91%)
Jan 24, 2025	9.800	10.01	9.770	9.909	1,632,175	+0.05(+0.51%)
Jan 23, 2025	9.810	9.974	9.810	9.860	1,283,133	-0.02(-0.20%)
Jan 22, 2025	9.770	9.945	9.715	9.880	1,511,824	+0.13(+1.33%)
Jan 21, 2025	9.680	9.820	9.645	9.750	972,609	+0.16(+1.66%)
Jan 17, 2025	9.640	9.745	9.531	9.590	1,804,228	+0.01(+0.10%)
Jan 16, 2025	9.471	9.635	9.431	9.580	1,526,387	+0.12(+1.26%)
Jan 15, 2025	9.630	9.690	9.336	9.461	3,687,688	+0.09(+0.96%)
Jan 14, 2025	9.301	9.441	9.142	9.371	1,868,581	+0.11(+1.18%)
Jan 13, 2025	9.162	9.301	9.042	9.261	2,697,209	-0.06(-0.64%)
Jan 10, 2025	9.471	9.471	9.132	9.321	1,850,758	-0.27(-2.81%)
Jan 08, 2025	9.610	9.795	9.585	9.590	1,951,260	-0.15(-1.54%)
Jan 07, 2025	9.949	9.994	9.570	9.740	5,635,611	-0.18(-1.81%)
Jan 06, 2025	10.11	10.14	9.850	9.919	1,584,006	-0.20(-1.97%)
Jan 03, 2025	10.06	10.17	9.963	10.12	3,263,416	+0.04(+0.40%)