NYSE:WT | Historical Stock Price | WisdomTree, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-03-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.03$0.12$0.48$1.99$8.22$33.881993-03-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$4.15$4.1513,900——
2010-12-30$4.13$4.1387,900——
2010-12-29$4.12$4.1240,500——
2010-12-28$4.00$4.0045,200——
2010-12-27$4.00$4.0070,300——
2010-12-23$4.03$4.0363,600——
2010-12-22$4.05$4.05171,600——
2010-12-21$4.05$4.0563,100——
2010-12-20$4.01$4.01169,200——
2010-12-17$4.04$4.0455,500——
2010-12-16$4.07$4.07105,900——
2010-12-15$4.10$4.1052,100——
2010-12-14$4.10$4.1094,100——
2010-12-13$4.04$4.0433,100——
2010-12-10$4.00$4.0044,300——
2010-12-09$4.06$4.0614,700——
2010-12-08$4.04$4.0493,400——
2010-12-07$3.90$3.9080,400——
2010-12-06$3.90$3.9064,400——
2010-12-03$3.65$3.6552,600——
2010-12-02$3.70$3.7041,400——
2010-12-01$3.60$3.6033,400——
2010-11-30$3.70$3.709,400——
2010-11-29$3.68$3.6819,600——
2010-11-26$3.70$3.7012,200——
2010-11-24$3.70$3.7016,000——
2010-11-23$3.70$3.7013,400——
2010-11-22$3.71$3.7137,200——
2010-11-19$3.80$3.8013,900——
2010-11-18$3.80$3.8019,600——
2010-11-17$3.65$3.6538,800——
2010-11-16$3.85$3.85202,100——
2010-11-15$3.77$3.77161,800——
2010-11-12$3.60$3.6033,200——
2010-11-11$3.63$3.6327,300——
2010-11-10$3.60$3.6098,300——
2010-11-09$3.53$3.53192,300——
2010-11-08$3.55$3.5548,000——
2010-11-05$3.53$3.5390,500——
2010-11-04$3.55$3.5596,700——
2010-11-03$3.45$3.4577,100——
2010-11-02$3.35$3.35128,100——
2010-11-01$3.38$3.3881,500——
2010-10-29$3.30$3.3069,100——
2010-10-28$3.35$3.3556,100——
2010-10-27$3.40$3.4068,400——
2010-10-26$3.50$3.50134,100——
2010-10-25$3.50$3.5084,000——
2010-10-22$3.30$3.3044,700——
2010-10-21$3.25$3.25141,700——
2010-10-20$3.41$3.41138,800——
2010-10-19$2.95$2.9594,700——
2010-10-18$2.95$2.9567,200——
2010-10-15$2.90$2.9094,700——
2010-10-14$2.90$2.9067,800——
2010-10-13$2.81$2.81173,100——
2010-10-12$2.65$2.6584,600——
2010-10-11$2.59$2.5952,500——
2010-10-08$2.52$2.5234,000——
2010-10-07$2.37$2.378,800——
2010-10-06$2.35$2.357,400——
2010-10-05$2.35$2.3516,000——
2010-10-04$2.34$2.3421,600——
2010-10-01$2.40$2.4029,000——
2010-09-30$2.45$2.45145,000——
2010-09-29$2.34$2.3420,000——
2010-09-28$2.39$2.3910,100——
2010-09-27$2.40$2.4017,700——
2010-09-24$2.41$2.4125,600——
2010-09-23$2.40$2.4051,300——
2010-09-22$2.36$2.3680,700——
2010-09-21$2.25$2.2531,300——
2010-09-20$2.22$2.2233,800——
2010-09-17$2.20$2.2028,700——
2010-09-16$2.20$2.2026,800——
2010-09-15$2.19$2.1956,900——
2010-09-14$2.10$2.1040,600——
2010-09-13$2.05$2.0518,100——
2010-09-10$2.09$2.0910,200——
2010-09-09$2.10$2.104,300——
2010-09-08$2.10$2.1017,700——
2010-09-07$2.05$2.0514,300——
2010-09-03$2.06$2.0618,000——
2010-09-02$2.04$2.0413,700——
2010-09-01$2.00$2.0012,900——
2010-08-31$1.96$1.9618,300——
2010-08-30$1.92$1.9214,200——
2010-08-27$1.90$1.909,500——
2010-08-26$2.00$2.0012,200——
2010-08-25$1.98$1.9823,600——
2010-08-24$2.10$2.109,600——
2010-08-23$2.15$2.150——
2010-08-20$2.15$2.1512,000——
2010-08-19$2.10$2.1019,000——
2010-08-18$2.08$2.0810,800——
2010-08-17$2.08$2.0823,800——
2010-08-16$2.10$2.108,500——
2010-08-13$2.05$2.0516,600——
2010-08-12$2.01$2.0119,100——
2010-08-11$2.06$2.0636,500——
2010-08-10$2.03$2.0328,500——
2010-08-09$2.18$2.1819,300——
2010-08-06$2.19$2.1926,200——
2010-08-05$2.15$2.159,300——
2010-08-04$2.10$2.1011,800——
2010-08-03$2.03$2.0328,200——
2010-08-02$2.05$2.0547,800——
2010-07-30$2.08$2.0812,500——
2010-07-29$2.05$2.0541,500——
2010-07-28$2.00$2.0018,800——
2010-07-27$1.85$1.8551,600——
2010-07-26$2.00$2.0069,900——
2010-07-23$2.08$2.0820,100——
2010-07-22$2.07$2.0713,700——
2010-07-21$2.08$2.0819,700——
2010-07-20$2.15$2.1528,600——
2010-07-19$2.13$2.1313,000——
2010-07-16$2.15$2.1510,800——
2010-07-15$2.25$2.2513,400——
2010-07-14$2.22$2.2249,500——
2010-07-13$2.30$2.306,800——
2010-07-12$2.20$2.2010,100——
2010-07-09$2.13$2.1311,400——
2010-07-08$2.08$2.084,400——
2010-07-07$2.05$2.0544,800——
2010-07-06$2.07$2.0722,600——
2010-07-02$2.08$2.0813,000——
2010-07-01$2.12$2.1218,900——
2010-06-30$2.15$2.1562,800——
2010-06-29$2.07$2.0739,700——
2010-06-28$2.11$2.1115,200——
2010-06-25$2.07$2.0713,100——
2010-06-24$2.14$2.1459,600——
2010-06-23$2.15$2.1544,200——
2010-06-22$2.12$2.1245,100——
2010-06-21$2.20$2.2021,500——
2010-06-18$2.12$2.1239,300——
2010-06-17$2.11$2.1131,000——
2010-06-16$2.30$2.3044,200——
2010-06-15$2.10$2.1062,400——
2010-06-14$2.30$2.3049,900——
2010-06-11$2.21$2.2130,300——
2010-06-10$2.30$2.3013,300——
2010-06-09$2.31$2.3135,600——
2010-06-08$2.18$2.1833,900——
2010-06-07$2.40$2.4033,600——
2010-06-04$2.60$2.6041,000——
2010-06-03$2.70$2.7052,100——
2010-06-02$2.66$2.6649,400——
2010-06-01$2.60$2.6054,000——
2010-05-28$2.66$2.6680,900——
2010-05-27$2.35$2.35111,600——
2010-05-26$2.46$2.46102,700——
2010-05-25$2.42$2.42135,400——
2010-05-24$2.47$2.4778,200——
2010-05-21$2.54$2.5468,300——
2010-05-20$2.55$2.5567,200——
2010-05-19$2.60$2.6082,400——
2010-05-18$2.70$2.7092,200——
2010-05-17$2.72$2.7266,600——
2010-05-14$2.64$2.64112,100——
2010-05-13$2.66$2.6661,100——
2010-05-12$2.56$2.5658,100——
2010-05-11$2.57$2.5750,000——
2010-05-10$2.47$2.4737,400——
2010-05-07$2.47$2.4738,200——
2010-05-06$2.56$2.5624,400——
2010-05-05$2.70$2.7019,900——
2010-05-04$2.66$2.6624,600——
2010-05-03$2.78$2.7835,200——
2010-04-30$2.86$2.86158,800——
2010-04-29$2.75$2.7526,900——
2010-04-28$2.70$2.7018,900——
2010-04-27$2.71$2.7126,800——
2010-04-26$2.70$2.7021,400——
2010-04-23$2.70$2.7031,700——
2010-04-22$2.75$2.7512,900——
2010-04-21$2.62$2.6222,400——
2010-04-20$2.56$2.5637,900——
2010-04-19$2.60$2.6049,500——
2010-04-16$2.52$2.5276,300——
2010-04-15$2.70$2.70108,000——
2010-04-14$2.74$2.74173,000——
2010-04-13$2.75$2.7589,100——
2010-04-12$2.72$2.7247,700——
2010-04-09$2.94$2.9470,300——
2010-04-08$2.95$2.9585,700——
2010-04-07$2.95$2.95101,900——
2010-04-06$2.96$2.96156,200——
2010-04-05$2.95$2.9573,600——
2010-04-01$2.94$2.94169,200——
2010-03-31$2.95$2.9570,700——
2010-03-30$2.80$2.8019,300——
2010-03-29$2.74$2.7463,800——
2010-03-26$3.04$3.0428,500——
2010-03-25$2.76$2.7676,600——
2010-03-24$2.71$2.7185,600——
2010-03-23$2.60$2.60113,900——
2010-03-22$2.55$2.5539,000——
2010-03-19$2.51$2.5134,600——
2010-03-18$2.49$2.4915,600——
2010-03-17$2.54$2.5422,400——
2010-03-16$2.30$2.3038,200——
2010-03-15$2.42$2.4254,800——
2010-03-12$2.54$2.5448,100——
2010-03-11$2.45$2.4540,800——
2010-03-10$2.35$2.3517,200——
2010-03-09$2.31$2.3153,800——
2010-03-08$2.40$2.4064,100——
2010-03-05$2.30$2.3020,500——
2010-03-04$2.30$2.3055,700——
2010-03-03$2.27$2.2712,300——
2010-03-02$2.22$2.2283,300——
2010-03-01$2.17$2.1773,100——
2010-02-26$2.15$2.1516,600——
2010-02-25$2.15$2.1520,200——
2010-02-24$2.15$2.1533,100——
2010-02-23$2.15$2.1539,500——
2010-02-22$2.15$2.1542,900——
2010-02-19$2.07$2.0731,100——
2010-02-18$2.10$2.1051,400——
2010-02-17$2.07$2.0720,300——
2010-02-16$2.03$2.0322,400——
2010-02-12$2.05$2.0524,400——
2010-02-11$2.10$2.1035,300——
2010-02-10$2.03$2.0352,200——
2010-02-09$2.06$2.0648,400——
2010-02-08$1.96$1.9616,700——
2010-02-05$2.08$2.0861,000——
2010-02-04$2.08$2.0832,400——
2010-02-03$2.13$2.1394,400——
2010-02-02$2.15$2.1537,100——
2010-02-01$2.19$2.1955,700——
2010-01-29$2.15$2.15121,000——
2010-01-28$2.15$2.1592,400——
2010-01-27$2.15$2.1569,300——
2010-01-26$2.29$2.2997,100——
2010-01-25$2.37$2.37365,900——
2010-01-22$2.52$2.5237,200——
2010-01-21$2.60$2.6020,400——
2010-01-20$2.60$2.6046,200——
2010-01-19$2.50$2.5035,000——
2010-01-15$2.59$2.5932,300——
2010-01-14$2.62$2.6277,000——
2010-01-13$2.50$2.5060,300——
2010-01-12$2.35$2.3531,200——
2010-01-11$2.25$2.2546,700——
2010-01-08$2.24$2.2431,000——
2010-01-07$2.13$2.13462,800——
2010-01-06$2.03$2.03114,300——
2010-01-05$2.06$2.0617,400——
2010-01-04$2.00$2.0067,100——