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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$4.84$5.531,024,400——
2019-12-30$4.78$5.461,081,300——
2019-12-27$4.87$5.56948,000——
2019-12-26$4.95$5.65619,700——
2019-12-24$4.91$5.61322,400——
2019-12-23$4.90$5.59727,600——
2019-12-20$4.81$5.494,738,500——
2019-12-19$4.91$5.61762,600——
2019-12-18$4.77$5.45867,100——
2019-12-17$4.74$5.411,175,200——
2019-12-16$4.69$5.351,181,900——
2019-12-13$4.73$5.401,462,300——
2019-12-12$5.00$5.71693,600——
2019-12-11$4.84$5.53477,900——
2019-12-10$4.83$5.51848,600——
2019-12-09$4.83$5.51662,200——
2019-12-06$4.85$5.54878,000——
2019-12-05$4.71$5.38427,100——
2019-12-04$4.76$5.43664,000——
2019-12-03$4.78$5.46454,200——
2019-12-02$4.81$5.49433,200——
2019-11-29$4.86$5.55295,700——
2019-11-27$4.94$5.64501,300——
2019-11-26$4.98$5.69532,400——
2019-11-25$5.05$5.771,235,000——
2019-11-22$4.92$5.62464,100——
2019-11-21$4.92$5.62814,900——
2019-11-20$5.15$5.88527,400——
2019-11-19$5.18$5.91550,300——
2019-11-18$5.10$5.82497,500——
2019-11-15$5.10$5.821,366,900——
2019-11-14$4.98$5.69809,900——
2019-11-13$5.13$5.86568,400——
2019-11-12$5.28$6.03534,600——
2019-11-11$5.24$5.981,301,900——
2019-11-08$5.36$6.121,521,700——
2019-11-07$5.33$6.08943,700——
2019-11-06$5.37$6.13663,200——
2019-11-05$5.30$6.051,089,900——
2019-11-04$5.24$5.951,075,200——
2019-11-01$5.18$5.881,055,000——
2019-10-31$5.11$5.80995,300——
2019-10-30$5.19$5.89987,200——
2019-10-29$5.25$5.96946,100——
2019-10-28$5.32$6.041,011,700——
2019-10-25$5.28$5.991,351,500——
2019-10-24$4.88$5.54785,900——
2019-10-23$4.99$5.66472,300——
2019-10-22$4.94$5.61902,600——
2019-10-21$4.96$5.63722,800——
2019-10-18$4.91$5.57491,300——
2019-10-17$4.90$5.56556,600——
2019-10-16$4.83$5.48411,300——
2019-10-15$4.91$5.57710,500——
2019-10-14$4.83$5.48607,200——
2019-10-11$4.86$5.522,945,100——
2019-10-10$4.57$5.191,239,000——
2019-10-09$4.72$5.36709,200——
2019-10-08$4.73$5.37723,900——
2019-10-07$4.94$5.61774,600——
2019-10-04$5.00$5.681,698,300——
2019-10-03$4.90$5.561,132,300——
2019-10-02$4.85$5.511,111,500——
2019-10-01$4.91$5.57968,200——
2019-09-30$5.23$5.94897,200——
2019-09-27$5.25$5.96646,500——
2019-09-26$5.39$6.12445,400——
2019-09-25$5.49$6.23541,800——
2019-09-24$5.40$6.131,655,800——
2019-09-23$5.63$6.391,179,100——
2019-09-20$5.57$6.321,753,300——
2019-09-19$5.52$6.271,132,900——
2019-09-18$5.48$6.221,742,700——
2019-09-17$5.49$6.231,277,500——
2019-09-16$5.52$6.271,161,700——
2019-09-13$5.55$6.301,688,400——
2019-09-12$5.30$6.02828,300——
2019-09-11$5.33$6.052,688,200——
2019-09-10$5.18$5.881,159,700——
2019-09-09$5.09$5.78735,000——
2019-09-06$4.95$5.62569,200——
2019-09-05$4.91$5.571,050,300——
2019-09-04$4.69$5.32867,000——
2019-09-03$4.62$5.24997,300——
2019-08-30$4.81$5.46759,600——
2019-08-29$4.83$5.481,658,600——
2019-08-28$4.69$5.321,404,700——
2019-08-27$4.75$5.391,240,800——
2019-08-26$4.97$5.641,082,400——
2019-08-23$4.97$5.643,325,900——
2019-08-22$5.40$6.131,082,400——
2019-08-21$5.48$6.22699,300——
2019-08-20$5.50$6.24791,700——
2019-08-19$5.54$6.29432,600——
2019-08-16$5.51$6.25511,300——
2019-08-15$5.39$6.12749,500——
2019-08-14$5.26$5.97760,400——
2019-08-13$5.46$6.20570,200——
2019-08-12$5.33$6.05822,200——
2019-08-09$5.38$6.11668,500——
2019-08-08$5.46$6.20622,300——
2019-08-07$5.48$6.221,199,800——
2019-08-06$5.64$6.40501,600——
2019-08-05$5.73$6.471,639,200——
2019-08-02$5.94$6.711,028,100——
2019-08-01$5.98$6.751,982,100——
2019-07-31$6.20$7.001,071,300——
2019-07-30$6.39$7.221,054,000——
2019-07-29$6.19$6.993,009,100——
2019-07-26$6.32$7.141,233,000——
2019-07-25$6.31$7.12999,700——
2019-07-24$6.46$7.291,637,500——
2019-07-23$6.45$7.28751,700——
2019-07-22$6.38$7.20638,800——
2019-07-19$6.45$7.281,285,500——
2019-07-18$6.33$7.15809,400——
2019-07-17$6.21$7.01631,500——
2019-07-16$6.24$7.05489,900——
2019-07-15$6.27$7.08802,800——
2019-07-12$6.36$7.181,115,000——
2019-07-11$6.30$7.111,201,500——
2019-07-10$6.31$7.12663,900——
2019-07-09$6.40$7.231,750,200——
2019-07-08$6.12$6.91593,000——
2019-07-05$6.28$7.09360,700——
2019-07-03$6.26$7.07277,500——
2019-07-02$6.18$6.98452,500——
2019-07-01$6.29$7.10673,400——
2019-06-28$6.17$6.975,207,300——
2019-06-27$6.25$7.061,063,600——
2019-06-26$6.15$6.941,064,400——
2019-06-25$6.15$6.941,549,000——
2019-06-24$6.14$6.93734,700——
2019-06-21$6.23$7.031,113,400——
2019-06-20$6.35$7.171,647,100——
2019-06-19$6.26$7.07620,600——
2019-06-18$6.27$7.08930,700——
2019-06-17$6.07$6.85582,500——
2019-06-14$6.20$7.00706,100——
2019-06-13$6.19$6.99799,200——
2019-06-12$6.18$6.98748,400——
2019-06-11$6.01$6.79655,200——
2019-06-10$6.08$6.87982,700——
2019-06-07$6.02$6.80821,300——
2019-06-06$6.06$6.84660,600——
2019-06-05$6.03$6.81849,800——
2019-06-04$6.15$6.94538,500——
2019-06-03$6.04$6.82811,600——
2019-05-31$6.01$6.791,084,500——
2019-05-30$6.16$6.96714,100——
2019-05-29$6.35$7.171,500,200——
2019-05-28$6.18$6.981,457,700——
2019-05-24$6.25$7.06828,200——
2019-05-23$6.21$7.011,720,400——
2019-05-22$6.43$7.26656,100——
2019-05-21$6.50$7.341,687,600——
2019-05-20$6.52$7.36844,900——
2019-05-17$6.64$7.50877,200——
2019-05-16$6.73$7.601,261,100——
2019-05-15$6.70$7.572,257,300——
2019-05-14$6.69$7.551,341,300——
2019-05-13$6.61$7.461,393,300——
2019-05-10$6.96$7.86714,300——
2019-05-09$7.00$7.90807,200——
2019-05-08$7.04$7.95903,000——
2019-05-07$6.91$7.80909,200——
2019-05-06$7.23$8.131,161,200——
2019-05-03$7.16$8.05983,200——
2019-05-02$7.03$7.901,019,400——
2019-05-01$7.14$8.031,583,500——
2019-04-30$7.20$8.101,364,100——
2019-04-29$7.26$8.161,577,100——
2019-04-26$7.59$8.532,395,400——
2019-04-25$7.79$8.761,588,800——
2019-04-24$7.82$8.79749,200——
2019-04-23$7.79$8.76944,700——
2019-04-22$7.70$8.661,074,500——
2019-04-18$7.86$8.841,079,900——
2019-04-17$7.84$8.82863,200——
2019-04-16$7.86$8.841,382,000——
2019-04-15$7.54$8.48927,000——
2019-04-12$7.72$8.68751,800——
2019-04-11$7.60$8.55551,500——
2019-04-10$7.56$8.50757,900——
2019-04-09$7.31$8.22974,400——
2019-04-08$7.45$8.38682,400——
2019-04-05$7.45$8.38747,400——
2019-04-04$7.36$8.28460,900——
2019-04-03$7.19$8.08575,500——
2019-04-02$7.14$8.03567,100——
2019-04-01$7.20$8.10647,700——
2019-03-29$7.06$7.94896,600——
2019-03-28$7.22$8.121,732,100——
2019-03-27$7.06$7.94553,000——
2019-03-26$7.22$8.12829,400——
2019-03-25$6.99$7.86806,400——
2019-03-22$7.07$7.951,111,700——
2019-03-21$7.20$8.10591,500——
2019-03-20$7.14$8.03551,300——
2019-03-19$7.23$8.13599,000——
2019-03-18$7.25$8.15946,600——
2019-03-15$7.08$7.962,099,700——
2019-03-14$7.02$7.89638,900——
2019-03-13$7.19$8.08941,600——
2019-03-12$7.10$7.982,472,600——
2019-03-11$7.31$8.221,359,700——
2019-03-08$7.26$8.16914,600——
2019-03-07$7.40$8.321,399,900——
2019-03-06$7.45$8.381,097,300——
2019-03-05$7.61$8.561,115,600——
2019-03-04$7.67$8.622,060,400——
2019-03-01$7.99$8.982,346,100——
2019-02-28$7.78$8.75963,900——
2019-02-27$7.68$8.641,430,600——
2019-02-26$7.75$8.716,965,100——
2019-02-25$7.46$8.392,323,400——
2019-02-22$7.36$8.281,641,600——
2019-02-21$7.31$8.22968,700——
2019-02-20$7.20$8.102,027,900——
2019-02-19$7.05$7.932,417,900——
2019-02-15$6.92$7.783,274,100——
2019-02-14$6.54$7.351,698,800——
2019-02-13$6.29$7.071,519,900——
2019-02-12$6.32$7.111,638,400——
2019-02-11$6.30$7.055,574,200——
2019-02-08$5.97$6.681,151,200——
2019-02-07$6.03$6.751,753,700——
2019-02-06$6.18$6.921,354,900——
2019-02-05$6.18$6.922,500,100——
2019-02-04$5.93$6.643,711,400——
2019-02-01$6.02$6.744,555,600——
2019-01-31$6.70$7.502,324,200——
2019-01-30$6.52$7.301,056,300——
2019-01-29$6.58$7.361,196,700——
2019-01-28$6.66$7.451,637,300——
2019-01-25$6.42$7.18972,400——
2019-01-24$6.50$7.271,069,800——
2019-01-23$6.49$7.262,017,700——
2019-01-22$6.74$7.541,217,300——
2019-01-18$6.85$7.672,361,000——
2019-01-17$6.79$7.60603,000——
2019-01-16$6.74$7.541,104,300——
2019-01-15$6.67$7.46711,400——
2019-01-14$6.56$7.34966,600——
2019-01-11$6.52$7.301,237,700——
2019-01-10$6.63$7.42891,000——
2019-01-09$6.68$7.48791,900——
2019-01-08$6.78$7.591,281,600——
2019-01-07$6.60$7.391,722,600——
2019-01-04$6.54$7.321,311,300——
2019-01-03$6.37$7.13591,400——
2019-01-02$6.74$7.54934,900——