Wisdomtree Investments Inc (NQ: WETF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	6.054	6.142	5.868	6.005	1,752,361	-0.14(-2.23%)
Nov 29, 2021	6.250	6.502	6.059	6.142	734,703	+0.05(+0.80%)
Nov 26, 2021	6.161	6.201	5.946	6.093	666,173	-0.30(-4.74%)
Nov 24, 2021	6.396	6.435	6.328	6.396	316,132	-0.03(-0.45%)
Nov 23, 2021	6.445	6.465	6.323	6.425	463,049	+0.02(+0.30%)
Nov 22, 2021	6.416	6.494	6.347	6.406	1,422,808	+0.05(+0.77%)
Nov 19, 2021	6.465	6.514	6.347	6.357	978,286	-0.19(-2.84%)
Nov 18, 2021	6.611	6.553	6.484	6.543	721,920	-0.03(-0.45%)
Nov 17, 2021	6.660	6.670	6.489	6.572	590,683	-0.14(-2.04%)
Nov 16, 2021	6.650	6.729	6.564	6.709	590,516	+0.02(+0.29%)
Nov 15, 2021	6.758	6.768	6.670	6.690	674,694	-0.02(-0.29%)
Nov 12, 2021	6.631	6.739	6.602	6.709	763,465	+0.13(+1.93%)
Nov 11, 2021	6.445	6.641	6.416	6.582	747,866	+0.15(+2.28%)
Nov 10, 2021	6.484		6.406	6.435	543,604	-0.10(-1.50%)
Nov 09, 2021	6.582	6.631	6.504	6.533	1,125,999	-0.08(-1.18%)
Nov 08, 2021	6.572	6.631	6.514	6.611	618,186	+0.07(+1.04%)
Nov 05, 2021	6.650	6.738	6.514	6.543	1,274,496	-0.03(-0.44%)
Nov 04, 2021	6.563	6.592	6.490	6.572	878,683	+0.04(+0.60%)
Nov 03, 2021	6.426	6.553	6.426	6.533	1,096,056	+0.09(+1.36%)
Nov 02, 2021	6.426	6.504	6.310	6.446	888,672	+0.06(+0.91%)
Nov 01, 2021	6.300	6.582	6.222	6.387	1,086,620	+0.17(+2.66%)
Oct 29, 2021	6.086	6.358		6.222	1,214,112	+0.24(+4.07%)
Oct 28, 2021	5.871	5.988	5.862	5.978	1,348,867	+0.15(+2.50%)
Oct 27, 2021	5.949	6.056	5.832	5.832	558,864	-0.25(-4.16%)
Oct 26, 2021	6.095			6.086	827,513	+0.03(+0.48%)
Oct 25, 2021	5.842	6.081	5.813	6.056	803,004	+0.24(+4.19%)
Oct 22, 2021	5.764	5.823	5.735	5.813	1,043,468	+0.05(+0.84%)
Oct 21, 2021	5.793	5.832	5.706	5.764	667,641	-0.01(-0.17%)
Oct 20, 2021	5.716	5.784	5.667	5.774	560,692	+0.06(+1.02%)
Oct 19, 2021	5.696	5.725	5.643	5.716	484,309	+0.08(+1.38%)
Oct 18, 2021	5.511	5.667	5.482	5.638	498,593	+0.08(+1.40%)
Oct 15, 2021	5.696	5.696	5.560	5.560	1,049,477	-0.01(-0.17%)
Oct 14, 2021	5.336	5.594	5.316	5.570	1,508,567	+0.29(+5.54%)
Oct 13, 2021	5.277	5.307	5.165	5.277	793,888	-0.01(-0.18%)
Oct 12, 2021	5.365	5.433	5.200	5.287	2,256,389	-0.11(-1.99%)
Oct 11, 2021	5.443	5.521	5.389	5.394	296,422	-0.03(-0.54%)
Oct 08, 2021	5.560	5.560	5.423	5.423	455,977	-0.17(-2.96%)
Oct 07, 2021	5.599	5.706	5.560	5.589	474,087	+0.03(+0.53%)
Oct 06, 2021	5.531	5.589	5.428	5.560	647,185	-0.05(-0.87%)
Oct 05, 2021	5.579	5.628	5.511	5.608	424,736	+0.04(+0.70%)
Oct 04, 2021	5.570	5.717	5.506	5.570	975,464	-0.07(-1.21%)
Oct 01, 2021	5.540	5.716	5.516	5.638	894,544	+0.12(+2.12%)
Sep 30, 2021	5.667	5.764	5.521	5.521	823,376	-0.13(-2.24%)
Sep 29, 2021	5.647	5.716	5.535	5.647	666,204	+0.00(+0.00%)
Sep 28, 2021	5.949	5.978	5.638	5.647	1,358,405	-0.29(-4.92%)
Sep 27, 2021	5.901	6.047	5.891	5.940	990,574	+0.10(+1.67%)
Sep 24, 2021	5.764	5.871	5.691	5.842	356,872	+0.05(+0.84%)
Sep 23, 2021	5.579	5.803	5.550	5.793	757,535	+0.27(+4.94%)
Sep 22, 2021	5.472	5.604	5.472	5.521	902,652	+0.12(+2.16%)
Sep 21, 2021	5.550	5.596	5.404	5.404	842,510	-0.12(-2.12%)
Sep 20, 2021	5.423	5.677	5.365	5.521	1,518,942	-0.27(-4.71%)
Sep 17, 2021	5.657	5.803	5.570	5.793	4,343,325	+0.17(+2.94%)
Sep 16, 2021	5.764	5.784	5.613	5.628	846,251	-0.14(-2.36%)
Sep 15, 2021	5.725	5.813	5.667	5.764	1,108,910	+0.06(+1.02%)
Sep 14, 2021	5.910	5.920	5.672	5.706	1,149,628	-0.18(-3.14%)
Sep 13, 2021	5.881	5.944	5.862	5.891	545,523	+0.02(+0.33%)
Sep 10, 2021	5.949	5.998	5.852	5.871	910,810	-0.04(-0.66%)
Sep 09, 2021	5.852	5.969	5.828	5.910	564,876	+0.03(+0.50%)
Sep 08, 2021	5.959	5.998	5.871	5.881	481,948	-0.11(-1.79%)
Sep 07, 2021	6.076	6.144	5.974	5.988	635,092	-0.07(-1.13%)
Sep 03, 2021	6.193	6.231	5.998	6.056	671,966	-0.15(-2.35%)
Sep 02, 2021	6.173	6.319	6.154	6.202	778,748	+0.05(+0.79%)