WT - WisdomTree, Inc.
17.11
-0.390 -2.279%
Share volume: 2,741,804
Last Updated: 03-05-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$17.50
-0.39
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $17.44 | $17.44 | $17.68 | $17.68 | $16.74 | $16.74 | $17.11 | $17.11 | 2,741,804 | $2,741,804.00 |
| 03-04-2026 | $17.14 | $17.14 | $17.57 | $17.57 | $17.06 | $17.06 | $17.50 | $17.50 | 1,772,573 | $1,772,573.00 |
| 03-03-2026 | $17.05 | $17.05 | $17.19 | $17.19 | $16.71 | $16.71 | $16.99 | $16.99 | 2,159,120 | $2,159,120.00 |
| 03-02-2026 | $17.04 | $17.04 | $17.66 | $17.66 | $16.87 | $16.87 | $17.52 | $17.52 | 2,916,393 | $2,916,393.00 |
| 02-27-2026 | $17.17 | $17.17 | $17.23 | $17.23 | $16.80 | $16.80 | $17.11 | $17.11 | 2,640,744 | $2,640,744.00 |
| 02-26-2026 | $17.36 | $17.36 | $17.48 | $17.48 | $16.82 | $16.82 | $17.37 | $17.37 | 3,387,273 | $3,387,273.00 |
| 02-25-2026 | $16.84 | $16.84 | $17.33 | $17.33 | $16.66 | $16.66 | $17.31 | $17.31 | 2,645,191 | $2,645,191.00 |
| 02-24-2026 | $16.81 | $16.81 | $16.81 | $16.81 | $16.29 | $16.29 | $16.69 | $16.69 | 4,243,343 | $4,243,343.00 |
| 02-23-2026 | $16.33 | $16.33 | $16.83 | $16.83 | $16.17 | $16.17 | $16.72 | $16.72 | 2,938,200 | $2,938,200.00 |
| 02-20-2026 | $16.39 | $16.39 | $16.60 | $16.60 | $16.25 | $16.25 | $16.38 | $16.38 | 2,924,266 | $2,924,266.00 |