Wisdomtree Investments Inc (NQ: WETF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	6.068	6.638	6.030	6.546	1,298,528	+0.06(+0.97%)
Apr 29, 2021	6.589	6.628	6.406	6.483	951,062	+0.00(+0.00%)
Apr 28, 2021	6.397	6.503	6.334	6.483	383,031	+0.11(+1.74%)
Apr 27, 2021	6.300	6.397	6.261	6.372	344,328	+0.05(+0.84%)
Apr 26, 2021	6.271	6.438	6.264	6.319	876,816	+0.08(+1.31%)
Apr 23, 2021	6.107	6.295	6.097	6.237	497,106	+0.15(+2.46%)
Apr 22, 2021	6.204	6.233	6.078	6.088	402,877	-0.09(-1.41%)
Apr 21, 2021	5.953	6.184	5.827	6.175	590,720	+0.16(+2.73%)
Apr 20, 2021	6.155	6.175	5.914	6.011	741,853	-0.20(-3.26%)
Apr 19, 2021	6.319	6.319	6.126	6.213	629,255	-0.12(-1.83%)
Apr 16, 2021	6.387	6.387	6.233	6.329	566,033	+0.03(+0.46%)
Apr 15, 2021	6.319	6.319	6.165	6.300	555,388	+0.06(+0.93%)
Apr 14, 2021	6.136	6.300	6.107	6.242	408,509	+0.13(+2.05%)
Apr 13, 2021	6.324	6.324	6.068	6.117	567,128	-0.18(-2.91%)
Apr 12, 2021	6.339	6.372	6.194	6.300	921,865	-0.05(-0.76%)
Apr 09, 2021	6.261	6.363	6.194	6.348	1,144,090	+0.09(+1.39%)
Apr 08, 2021	6.589	6.638	6.136	6.261	968,532	-0.12(-1.89%)
Apr 07, 2021	6.387	6.406	6.155	6.382	1,519,771	-0.03(-0.53%)
Apr 06, 2021	6.387	6.543	6.300	6.416	841,872	+0.09(+1.37%)
Apr 05, 2021	6.310	6.683	6.272	6.329	1,042,126	+0.11(+1.71%)
Apr 01, 2021	6.059	6.252	6.049	6.223	684,298	+0.19(+3.20%)
Mar 31, 2021	5.943	6.097	5.933	6.030	1,040,547	+0.06(+0.97%)
Mar 30, 2021	5.866	6.020	5.808	5.972	624,512	+0.08(+1.31%)
Mar 29, 2021	6.068	6.233	5.885	5.895	1,021,074	-0.24(-3.86%)
Mar 26, 2021	5.798	6.151	5.750	6.131	1,260,385	+0.41(+7.17%)
Mar 25, 2021	5.548	5.740	5.490	5.721	958,126	+0.09(+1.54%)
Mar 24, 2021	5.769	5.798	5.605	5.634	1,039,727	-0.01(-0.17%)
Mar 23, 2021	6.001	6.059	5.634	5.644	892,080	-0.44(-7.29%)
Mar 22, 2021	6.261	6.261	5.958	6.088	1,070,733	-0.04(-0.63%)
Mar 19, 2021	5.712	6.194	5.625	6.126	2,956,827	+0.41(+7.26%)
Mar 18, 2021	5.972	5.991	5.687	5.712	806,436	-0.21(-3.58%)
Mar 17, 2021	5.605	5.972	5.605	5.924	1,388,750	+0.13(+2.16%)
Mar 16, 2021	5.991	6.040	5.798	5.798	1,181,152	-0.24(-3.99%)
Mar 15, 2021	5.943	6.049	5.827	6.040	679,397	+0.09(+1.46%)
Mar 12, 2021	5.876	6.001	5.822	5.953	1,073,608	+0.12(+1.98%)
Mar 11, 2021	5.914	5.914	5.740	5.837	1,036,179	-0.10(-1.63%)
Mar 10, 2021	5.789	6.049	5.779	5.933	2,264,665	+0.17(+3.02%)
Mar 09, 2021	5.779	5.798	5.673	5.760	902,731	+0.00(+0.00%)
Mar 08, 2021	5.808	5.924	5.538	5.760	875,581	-0.03(-0.50%)
Mar 05, 2021	5.837	5.885	5.480	5.789	1,422,390	+0.08(+1.35%)
Mar 04, 2021	5.663	5.760	5.519	5.712	1,253,430	+0.01(+0.17%)
Mar 03, 2021	5.557	5.803	5.557	5.702	1,162,259	+0.14(+2.60%)
Mar 02, 2021	5.557	5.586	5.326	5.557	720,257	+0.02(+0.35%)
Mar 01, 2021	5.239	5.576	5.239	5.538	647,171	+0.42(+8.30%)
Feb 26, 2021	5.297	5.335	5.094	5.113	656,312	-0.21(-3.90%)
Feb 25, 2021	5.557	5.586	5.297	5.321	489,572	-0.21(-3.75%)
Feb 24, 2021	5.316	5.615	5.316	5.528	1,376,095	+0.20(+3.80%)
Feb 23, 2021	5.306	5.432	5.239	5.326	857,701	-0.13(-2.30%)
Feb 22, 2021	5.499	5.519	5.364	5.451	472,765	-0.10(-1.74%)
Feb 19, 2021	5.461	5.596	5.461	5.548	461,035	+0.06(+1.05%)
Feb 18, 2021	5.576	5.634	5.451	5.490	573,826	-0.14(-2.40%)
Feb 17, 2021	5.740	5.769	5.538	5.625	591,673	-0.12(-2.02%)
Feb 16, 2021	5.731	5.842	5.692	5.740	1,180,541	+0.11(+1.88%)
Feb 12, 2021	5.326	5.654	5.316	5.634	2,056,833	+0.27(+5.04%)
Feb 11, 2021	5.470	5.509	5.268	5.364	727,067	-0.13(-2.28%)
Feb 10, 2021	5.605	5.654	5.461	5.490	775,760	-0.07(-1.22%)
Feb 09, 2021	5.499	5.615	5.422	5.557	430,432	+0.06(+1.05%)
Feb 08, 2021	5.269	5.499	5.269	5.499	393,602	+0.24(+4.56%)
Feb 05, 2021	5.279	5.298	5.183	5.259	327,070	+0.00(+0.00%)
Feb 04, 2021	5.269	5.298	5.163	5.259	308,658	-0.03(-0.54%)
Feb 03, 2021	5.375	5.422	5.221	5.288	409,361	-0.11(-1.96%)
Feb 02, 2021	5.422	5.528	5.331	5.394	699,364	+0.09(+1.63%)