Wisdomtree Investments Inc (NQ: WETF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	7.339	7.584	7.321	7.330	5,346,910	-0.02(-0.24%)
Apr 27, 2017	7.584	7.628	7.325	7.347	3,817,087	-0.19(-2.56%)
Apr 26, 2017	7.637	7.769	7.540	7.540	3,468,686	-0.09(-1.15%)
Apr 25, 2017	7.883	7.940	7.628	7.628	2,916,359	-0.16(-2.03%)
Apr 24, 2017	7.637	7.821	7.549	7.786	4,346,564	+0.28(+3.74%)
Apr 21, 2017	7.567	7.619	7.488	7.505	2,308,843	-0.08(-1.04%)
Apr 20, 2017	7.479	7.593	7.418	7.584	2,871,615	+0.18(+2.37%)
Apr 19, 2017	7.461	7.540	7.374	7.409	2,633,065	+0.05(+0.72%)
Apr 18, 2017	7.207	7.417	7.172	7.356	2,818,749	+0.07(+0.96%)
Apr 17, 2017	7.242	7.317	7.110	7.286	4,959,125	+0.07(+0.97%)
Apr 13, 2017	7.663	7.663	7.207	7.216	7,941,685	-0.42(-5.52%)
Apr 12, 2017	7.549	7.760	7.444	7.637	5,411,382	+0.11(+1.52%)
Apr 11, 2017	7.979	7.979	7.409	7.523	6,362,731	-0.47(-5.82%)
Apr 10, 2017	7.997	8.067	7.883	7.988	4,642,642	+0.04(+0.55%)
Apr 07, 2017	7.830	8.058	7.830	7.944	4,021,923	+0.06(+0.78%)
Apr 06, 2017	7.856	7.905	7.725	7.883	1,975,495	+0.16(+2.05%)
Apr 05, 2017	8.006	8.006	7.672	7.725	2,276,369	-0.18(-2.22%)
Apr 04, 2017	7.786	7.997	7.725	7.900	2,198,992	+0.07(+0.90%)
Apr 03, 2017	7.997	8.023	7.742	7.830	2,334,004	-0.14(-1.76%)
Mar 31, 2017	7.795	8.032	7.786	7.971	2,185,416	+0.14(+1.79%)
Mar 30, 2017	7.751	7.892	7.672	7.830	2,062,995	+0.14(+1.83%)
Mar 29, 2017	7.742	7.848	7.663	7.690	1,992,231	-0.02(-0.23%)
Mar 28, 2017	7.514	7.786	7.461	7.707	22,029,812	+0.19(+2.57%)
Mar 27, 2017	7.374	7.558	7.286	7.514	2,085,658	-0.03(-0.35%)
Mar 24, 2017	7.549	7.646	7.435	7.540	1,197,288	+0.03(+0.35%)
Mar 23, 2017	7.567	7.698	7.488	7.514	1,197,956	-0.08(-1.04%)
Mar 22, 2017	7.602	7.672	7.444	7.593	1,527,041	+0.00(+0.00%)
Mar 21, 2017	7.927	7.927	7.523	7.593	2,277,852	-0.27(-3.46%)
Mar 20, 2017	7.892	7.935	7.742	7.865	1,438,320	-0.07(-0.89%)
Mar 17, 2017	8.181	8.295	7.918	7.935	2,769,342	-0.29(-3.52%)
Mar 16, 2017	8.041	8.357	8.014	8.225	3,120,334	+0.18(+2.29%)
Mar 15, 2017	8.023	8.172	7.944	8.041	2,855,290	+0.06(+0.77%)
Mar 14, 2017	7.821	7.997	7.798	7.979	1,631,356	+0.06(+0.78%)
Mar 13, 2017	7.892	8.010	7.878	7.918	1,658,819	+0.04(+0.45%)
Mar 10, 2017	8.120	8.225	7.874	7.883	2,617,637	-0.18(-2.29%)
Mar 09, 2017	8.181	8.194	7.927	8.067	2,079,205	-0.13(-1.61%)
Mar 08, 2017	8.120	8.265	8.120	8.199	2,260,141	+0.10(+1.19%)
Mar 07, 2017	8.006	8.129	7.971	8.102	2,354,478	+0.06(+0.76%)
Mar 06, 2017	7.988	8.050	7.883	8.041	1,587,160	-0.05(-0.65%)
Mar 03, 2017	8.374	8.383	8.058	8.093	2,639,665	-0.27(-3.25%)
Mar 02, 2017	8.278	8.401	8.177	8.366	3,627,865	+0.04(+0.42%)
Mar 01, 2017	8.199	8.524	8.172	8.330	3,470,836	+0.33(+4.17%)
Feb 28, 2017	8.076	8.164	7.885	7.997	2,588,990	-0.18(-2.25%)
Feb 27, 2017	7.944	8.181	7.927	8.181	2,966,438	+0.24(+2.98%)
Feb 24, 2017	7.900	8.023	7.856	7.944	1,960,524	-0.11(-1.42%)
Feb 23, 2017	7.988	8.076	7.874	8.058	2,347,781	+0.00(+0.00%)
Feb 22, 2017	8.032	8.093	7.988	8.058	3,865,753	+0.01(+0.11%)
Feb 21, 2017	8.111	8.111	7.927	8.050	3,335,600	+0.11(+1.33%)
Feb 17, 2017		7.944	7.944	7.944	0	+0.22(+2.84%)
Feb 16, 2017	7.795	7.856	7.698	7.725	1,620,933	-0.11(-1.35%)
Feb 15, 2017	7.813	7.918	7.742	7.830	2,290,780	+0.14(+1.83%)
Feb 14, 2017	7.576	7.725	7.532	7.690	2,600,085	+0.11(+1.51%)
Feb 13, 2017	7.690	7.769	7.549	7.576	2,318,376	-0.04(-0.46%)
Feb 10, 2017	7.602	7.698	7.506	7.611	2,550,490	+0.08(+1.04%)
Feb 09, 2017	7.611	7.715	7.506	7.532	4,393,337	-0.04(-0.57%)
Feb 08, 2017	7.715	7.776	7.419	7.576	4,693,795	-0.25(-3.22%)
Feb 07, 2017	7.541	7.837	7.350	7.828	9,165,352	+0.29(+3.81%)
Feb 06, 2017	7.924	7.976	7.463	7.541	8,117,619	-0.24(-3.13%)
Feb 03, 2017	8.741	8.785	7.758	7.785	10,524,083	-1.10(-12.34%)
Feb 02, 2017	8.776	8.976	8.676	8.881	3,852,527	-0.02(-0.20%)