WisdomTree, Inc. Common Stock (WT)

Historical Prices For WisdomTree, Inc. Common Stock (WT)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	13.72	13.72	13.44	13.61	1,509,684	13.61
8/28/2025	13.54	13.70	13.49	13.66	3,170,773	13.66
8/27/2025	13.32	13.52	13.32	13.51	5,781,016	13.51
8/26/2025	13.21	13.41	13.15	13.39	2,893,214	13.39
8/25/2025	13.27	13.36	13.14	13.14	1,691,167	13.14
8/22/2025	13.04	13.38	12.94	13.23	2,484,275	13.23
8/21/2025	12.90	13.09	12.82	12.93	3,004,394	12.93
8/20/2025	13.39	13.45	13.02	13.06	2,743,701	13.06
8/19/2025	13.62	13.70	13.30	13.42	8,424,415	13.42
8/18/2025	13.50	13.74	13.46	13.66	4,559,501	13.66
8/15/2025	13.59	13.59	13.29	13.41	8,855,433	13.41
8/14/2025	13.65	13.69	13.49	13.55	5,523,056	13.55
8/13/2025	13.54	13.67	13.40	13.60	4,635,493	13.60
8/12/2025	13.19	13.79	13.19	13.59	18,329,831	13.56
8/11/2025	13.26	13.44	13.17	13.21	1,162,652	13.18
8/08/2025	13.19	13.23	13.06	13.07	1,017,992	13.04
8/07/2025	13.18	13.18	12.99	13.03	1,526,154	13.00
8/06/2025	12.82	13.01	12.77	12.97	1,697,687	12.94
8/05/2025	12.73	12.84	12.59	12.81	2,746,691	12.78
8/04/2025	12.58	12.79	12.48	12.73	3,702,241	12.70
8/01/2025	11.95	12.41	11.64	12.35	6,047,618	12.32
7/31/2025	13.35	13.52	13.21	13.27	2,821,678	13.24
7/30/2025	13.46	13.52	13.27	13.36	2,047,079	13.33
7/29/2025	13.56	13.64	13.30	13.38	2,193,188	13.35
7/28/2025	13.73	13.73	13.49	13.57	1,631,503	13.54
7/25/2025	13.73	13.76	13.57	13.66	2,428,675	13.63
7/24/2025	13.60	13.73	13.54	13.71	2,209,818	13.68
7/23/2025	13.36	13.61	13.24	13.59	3,785,598	13.56
7/22/2025	13.00	13.44	12.98	13.34	4,076,640	13.31
7/21/2025	13.02	13.10	12.90	12.93	1,882,449	12.90
7/18/2025	12.97	13.06	12.91	12.95	1,917,945	12.92
7/17/2025	12.67	12.96	12.66	12.93	2,496,447	12.90
7/16/2025	12.66	12.70	12.43	12.67	2,211,068	12.64
7/15/2025	12.75	12.81	12.55	12.56	3,861,185	12.53
7/14/2025	12.65	12.79	12.60	12.76	3,460,894	12.73
7/11/2025	12.67	12.74	12.51	12.73	3,298,477	12.70
7/10/2025	12.58	12.84	12.54	12.65	2,341,207	12.62
7/09/2025	12.36	12.57	12.28	12.57	2,189,938	12.54
7/08/2025	12.40	12.40	12.14	12.24	2,779,330	12.21
7/07/2025	12.45	12.55	12.17	12.24	2,486,009	12.21
7/03/2025	12.36	12.54	12.23	12.48	3,065,060	12.45
7/02/2025	11.85	12.27	11.75	12.25	6,211,789	12.22
7/01/2025	11.45	11.63	11.42	11.49	3,099,973	11.46
6/30/2025	11.47	11.57	11.36	11.51	2,772,303	11.48
6/27/2025	11.52	11.60	11.17	11.42	5,388,108	11.39
6/26/2025	10.88	11.13	10.87	11.11	3,281,709	11.09
6/25/2025	10.70	10.89	10.66	10.88	3,264,064	10.86
6/24/2025	10.58	10.80	10.52	10.66	3,141,322	10.64
6/23/2025	10.35	10.42	10.16	10.41	1,554,649	10.39
6/20/2025	10.32	10.41	10.29	10.34	2,349,024	10.32
6/18/2025	10.13	10.36	10.10	10.23	1,715,971	10.21
6/17/2025	10.28	10.39	10.11	10.13	1,895,369	10.11
6/16/2025	10.16	10.40	10.11	10.39	2,470,484	10.37
6/13/2025	10.09	10.23	10.00	10.06	1,304,297	10.04
6/12/2025	10.27	10.38	10.13	10.24	1,941,441	10.22
6/11/2025	10.10	10.44	10.10	10.31	1,836,424	10.29
6/10/2025	10.03	10.21	9.98	10.06	2,006,974	10.04
6/09/2025	9.96	10.20	9.96	10.02	1,538,794	10.00
6/06/2025	9.94	10.00	9.87	9.91	874,766	9.89
6/05/2025	9.76	9.83	9.69	9.77	1,172,178	9.75
6/04/2025	9.50	9.79	9.50	9.75	1,831,409	9.73
6/03/2025	9.54	9.55	9.41	9.54	1,082,875	9.52
6/02/2025	9.40	9.55	9.36	9.48	819,941	9.46