WT - WisdomTree, Inc.
17.48
-0.820 -4.691%
Share volume: 4,389,457
Last Updated: 04-21-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$18.30
-0.82
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $18.78 | $18.78 | $18.78 | $18.78 | $17.44 | $17.44 | $17.48 | $17.48 | 4,389,457 | $4,389,457.00 |
| 04-20-2026 | $17.35 | $17.35 | $18.48 | $18.48 | $17.30 | $17.30 | $18.30 | $18.30 | 6,473,382 | $6,473,382.00 |
| 04-17-2026 | $16.70 | $16.70 | $17.51 | $17.51 | $16.60 | $16.60 | $17.46 | $17.46 | 5,113,084 | $5,113,084.00 |
| 04-16-2026 | $16.85 | $16.85 | $17.03 | $17.03 | $16.39 | $16.39 | $16.46 | $16.46 | 3,005,114 | $3,005,114.00 |
| 04-15-2026 | $17.27 | $17.27 | $17.47 | $17.47 | $17.01 | $17.01 | $17.09 | $17.09 | 2,472,683 | $2,472,683.00 |
| 04-14-2026 | $16.52 | $16.52 | $17.87 | $17.87 | $16.40 | $16.40 | $17.27 | $17.27 | 6,484,606 | $6,484,606.00 |
| 04-13-2026 | $15.70 | $15.70 | $16.38 | $16.38 | $15.66 | $15.66 | $16.38 | $16.38 | 1,722,859 | $1,722,859.00 |
| 04-10-2026 | $15.90 | $15.90 | $15.94 | $15.94 | $15.70 | $15.70 | $15.84 | $15.84 | 1,996,694 | $1,996,694.00 |
| 04-09-2026 | $15.43 | $15.43 | $16.09 | $16.09 | $15.29 | $15.29 | $15.85 | $15.85 | 3,130,931 | $3,130,931.00 |
| 04-08-2026 | $15.90 | $15.90 | $16.35 | $16.35 | $15.52 | $15.52 | $15.56 | $15.56 | 4,096,794 | $4,096,794.00 |