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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.35$6.31425,800——
2020-12-30$5.33$6.281,533,600——
2020-12-29$5.31$6.26457,700——
2020-12-28$5.36$6.32645,200——
2020-12-24$5.50$6.48403,300——
2020-12-23$5.51$6.491,349,800——
2020-12-22$5.38$6.34798,900——
2020-12-21$5.36$6.322,865,900——
2020-12-18$5.09$6.003,398,200——
2020-12-17$5.03$5.931,193,100——
2020-12-16$4.85$5.72588,100——
2020-12-15$4.87$5.74522,300——
2020-12-14$4.68$5.521,319,000——
2020-12-11$4.93$5.81632,500——
2020-12-10$5.04$5.94953,600——
2020-12-09$5.05$5.95628,200——
2020-12-08$5.01$5.91946,900——
2020-12-07$5.06$5.96782,300——
2020-12-04$5.11$6.021,330,000——
2020-12-03$5.14$6.062,928,500——
2020-12-02$4.48$5.28612,600——
2020-12-01$4.33$5.101,053,000——
2020-11-30$4.28$5.04778,800——
2020-11-27$4.37$5.15479,000——
2020-11-25$4.25$5.01558,300——
2020-11-24$4.26$5.021,378,100——
2020-11-23$4.19$4.94598,000——
2020-11-20$4.24$5.001,093,700——
2020-11-19$4.00$4.71761,400——
2020-11-18$4.24$5.00775,200——
2020-11-17$4.18$4.93865,300——
2020-11-16$4.09$4.82824,000——
2020-11-13$3.90$4.60381,900——
2020-11-12$3.68$4.34819,400——
2020-11-11$3.78$4.46671,900——
2020-11-10$4.02$4.741,337,700——
2020-11-09$4.07$4.801,071,700——
2020-11-06$3.77$4.41292,700——
2020-11-05$3.86$4.51379,200——
2020-11-04$3.77$4.41652,200——
2020-11-03$3.83$4.48723,500——
2020-11-02$3.69$4.31666,500——
2020-10-30$3.64$4.26927,600——
2020-10-29$3.59$4.20490,600——
2020-10-28$3.52$4.12927,800——
2020-10-27$3.70$4.33595,800——
2020-10-26$3.84$4.49399,000——
2020-10-23$3.96$4.63268,000——
2020-10-22$3.90$4.56587,300——
2020-10-21$3.75$4.39531,900——
2020-10-20$3.94$4.61391,900——
2020-10-19$3.96$4.63847,000——
2020-10-16$4.16$4.861,084,200——
2020-10-15$4.02$4.70672,200——
2020-10-14$3.81$4.46567,500——
2020-10-13$3.97$4.64609,000——
2020-10-12$4.00$4.68829,000——
2020-10-09$3.97$4.64630,600——
2020-10-08$3.99$4.671,101,400——
2020-10-07$3.74$4.371,120,300——
2020-10-06$3.66$4.281,401,600——
2020-10-05$3.46$4.05635,900——
2020-10-02$3.31$3.872,182,600——
2020-10-01$3.25$3.80529,400——
2020-09-30$3.20$3.74814,300——
2020-09-29$3.24$3.79594,000——
2020-09-28$3.24$3.79712,000——
2020-09-25$3.14$3.67764,500——
2020-09-24$3.12$3.65504,900——
2020-09-23$3.09$3.61959,200——
2020-09-22$3.19$3.73697,100——
2020-09-21$3.25$3.80824,800——
2020-09-18$3.43$4.013,871,900——
2020-09-17$3.38$3.95705,200——
2020-09-16$3.38$3.951,056,100——
2020-09-15$3.20$3.742,060,300——
2020-09-14$3.26$3.812,297,000——
2020-09-11$3.27$3.821,355,500——
2020-09-10$3.37$3.94994,200——
2020-09-09$3.53$4.132,322,600——
2020-09-08$3.58$4.19976,300——
2020-09-04$3.64$4.26463,800——
2020-09-03$3.67$4.29587,600——
2020-09-02$3.77$4.41549,200——
2020-09-01$3.76$4.40413,200——
2020-08-31$3.74$4.37748,800——
2020-08-28$3.87$4.53857,600——
2020-08-27$3.76$4.40556,500——
2020-08-26$3.78$4.42538,800——
2020-08-25$3.85$4.50451,700——
2020-08-24$3.87$4.53422,700——
2020-08-21$3.74$4.37598,900——
2020-08-20$3.78$4.42468,900——
2020-08-19$3.87$4.53513,400——
2020-08-18$3.87$4.53531,000——
2020-08-17$3.80$4.44425,900——
2020-08-14$3.92$4.58346,600——
2020-08-13$3.99$4.67769,600——
2020-08-12$4.10$4.79709,900——
2020-08-11$4.24$4.962,375,300——
2020-08-10$4.27$4.961,283,000——
2020-08-07$4.29$4.981,928,300——
2020-08-06$3.82$4.44581,600——
2020-08-05$3.74$4.34640,300——
2020-08-04$3.49$4.051,327,400——
2020-08-03$3.47$4.03818,100——
2020-07-31$3.60$4.181,233,500——
2020-07-30$3.55$4.12805,000——
2020-07-29$3.56$4.13539,300——
2020-07-28$3.48$4.04487,100——
2020-07-27$3.60$4.18355,300——
2020-07-24$3.59$4.17698,700——
2020-07-23$3.67$4.26793,200——
2020-07-22$3.71$4.31842,400——
2020-07-21$3.60$4.18607,600——
2020-07-20$3.56$4.13387,300——
2020-07-17$3.71$4.31651,200——
2020-07-16$3.73$4.33539,800——
2020-07-15$3.74$4.341,228,500——
2020-07-14$3.36$3.901,248,400——
2020-07-13$3.42$3.97717,100——
2020-07-10$3.48$4.04567,000——
2020-07-09$3.40$3.95697,100——
2020-07-08$3.65$4.24751,500——
2020-07-07$3.74$4.341,087,900——
2020-07-06$3.84$4.461,733,600——
2020-07-02$3.43$3.98704,900——
2020-07-01$3.44$3.99708,400——
2020-06-30$3.47$4.03584,700——
2020-06-29$3.39$3.94916,300——
2020-06-26$3.19$3.703,700,500——
2020-06-25$3.38$3.92563,200——
2020-06-24$3.29$3.82951,600——
2020-06-23$3.44$3.99769,300——
2020-06-22$3.38$3.92828,800——
2020-06-19$3.61$4.191,643,300——
2020-06-18$3.67$4.261,344,200——
2020-06-17$3.62$4.20948,000——
2020-06-16$3.73$4.331,189,200——
2020-06-15$3.49$4.05785,000——
2020-06-12$3.43$3.981,434,800——
2020-06-11$3.10$3.601,469,700——
2020-06-10$3.75$4.358,767,600——
2020-06-09$3.70$4.30478,800——
2020-06-08$3.77$4.38625,300——
2020-06-05$3.66$4.25976,100——
2020-06-04$3.54$4.11804,900——
2020-06-03$3.52$4.091,987,900——
2020-06-02$3.40$3.951,984,900——
2020-06-01$3.10$3.601,536,500——
2020-05-29$2.99$3.471,029,100——
2020-05-28$2.88$3.341,215,500——
2020-05-27$3.06$3.552,215,500——
2020-05-26$2.85$3.31725,900——
2020-05-22$2.78$3.23261,600——
2020-05-21$2.85$3.31427,600——
2020-05-20$2.84$3.30818,400——
2020-05-19$2.81$3.26668,700——
2020-05-18$2.87$3.331,343,000——
2020-05-15$2.60$3.02438,600——
2020-05-14$2.64$3.07558,900——
2020-05-13$2.63$3.05527,100——
2020-05-12$2.79$3.24812,500——
2020-05-11$2.98$3.43522,400——
2020-05-08$3.08$3.54522,300——
2020-05-07$2.98$3.43626,500——
2020-05-06$2.91$3.34597,900——
2020-05-05$2.91$3.34793,100——
2020-05-04$3.01$3.46507,500——
2020-05-01$3.05$3.511,167,900——
2020-04-30$3.24$3.721,828,100——
2020-04-29$3.22$3.70767,400——
2020-04-28$2.94$3.38890,300——
2020-04-27$3.06$3.521,132,800——
2020-04-24$2.93$3.37646,700——
2020-04-23$2.88$3.31818,300——
2020-04-22$2.86$3.29786,200——
2020-04-21$2.81$3.231,162,300——
2020-04-20$2.77$3.18853,100——
2020-04-17$2.78$3.20815,200——
2020-04-16$2.50$2.871,102,600——
2020-04-15$2.61$3.001,414,900——
2020-04-14$2.70$3.103,596,700——
2020-04-13$2.63$3.02963,500——
2020-04-09$2.80$3.221,460,300——
2020-04-08$2.74$3.15733,300——
2020-04-07$2.61$3.001,785,100——
2020-04-06$2.31$2.661,630,800——
2020-04-03$2.27$2.611,350,900——
2020-04-02$2.32$2.671,556,900——
2020-04-01$2.27$2.612,235,900——
2020-03-31$2.33$2.683,032,700——
2020-03-30$2.44$2.801,755,700——
2020-03-27$2.50$2.872,234,200——
2020-03-26$2.61$3.004,331,200——
2020-03-25$2.50$2.871,164,600——
2020-03-24$2.53$2.911,245,800——
2020-03-23$2.38$2.744,157,100——
2020-03-20$2.49$2.864,383,200——
2020-03-19$2.41$2.772,815,800——
2020-03-18$2.04$2.342,927,300——
2020-03-17$2.42$2.783,570,800——
2020-03-16$2.46$2.833,625,700——
2020-03-13$3.33$3.832,293,500——
2020-03-12$2.53$2.914,060,000——
2020-03-11$2.87$3.301,480,300——
2020-03-10$3.35$3.851,511,300——
2020-03-09$3.27$3.761,349,800——
2020-03-06$3.79$4.361,995,900——
2020-03-05$3.95$4.541,797,900——
2020-03-04$4.17$4.792,037,200——
2020-03-03$4.06$4.671,445,200——
2020-03-02$4.18$4.803,157,800——
2020-02-28$4.06$4.672,705,600——
2020-02-27$4.17$4.793,543,900——
2020-02-26$4.45$5.121,868,800——
2020-02-25$4.59$5.281,063,800——
2020-02-24$4.82$5.541,443,500——
2020-02-21$5.07$5.832,312,800——
2020-02-20$5.10$5.862,308,200——
2020-02-19$4.88$5.61950,000——
2020-02-18$4.75$5.464,061,400——
2020-02-14$4.81$5.531,144,000——
2020-02-13$5.15$5.922,448,500——
2020-02-12$5.02$5.773,642,800——
2020-02-11$4.42$5.08834,400——
2020-02-10$4.39$5.01829,000——
2020-02-07$4.31$4.92544,800——
2020-02-06$4.42$5.051,215,200——
2020-02-05$4.46$5.092,480,900——
2020-02-04$4.29$4.903,084,700——
2020-02-03$4.14$4.732,603,000——
2020-01-31$4.21$4.811,897,900——
2020-01-30$4.16$4.752,198,500——
2020-01-29$3.96$4.522,057,600——
2020-01-28$3.83$4.37682,300——
2020-01-27$3.82$4.361,535,800——
2020-01-24$3.82$4.362,454,700——
2020-01-23$3.93$4.491,480,200——
2020-01-22$4.07$4.651,091,400——
2020-01-21$4.22$4.821,277,200——
2020-01-17$4.33$4.945,701,300——
2020-01-16$4.22$4.823,393,800——
2020-01-15$4.13$4.71761,900——
2020-01-14$4.18$4.77996,900——
2020-01-13$4.18$4.771,186,300——
2020-01-10$4.21$4.812,295,100——
2020-01-09$4.29$4.901,974,900——
2020-01-08$4.39$5.011,784,300——
2020-01-07$4.43$5.06649,900——
2020-01-06$4.56$5.211,187,200——
2020-01-03$4.58$5.23710,700——
2020-01-02$4.70$5.37614,200——