Skip to main content
WT logo

WisdomTree, Inc.

WTNYSEFinancialsAsset Management

$21.39Today:- (-)1Y +67.52%

As of Oct 16, 2026 close

Market cap
$3.38B
P/E (TTM)
41.75
Forward P/E
35.09
Dividend yield
0.56%
52-week range
$10.69$25.91
Volume (live)
-
Avg. volume (3M)
2.83M

WisdomTree (WT) Historical Stock Prices

Analyze WisdomTree (WT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

WisdomTree (WT) Interactive Price Chart

Interactive historical price chart showing WisdomTree stock price movements and trends across multiple time periods.

Loading chart...

WT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
WT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202621.6821.8920.9721.3921.392.86M
Oct 15, 202621.1121.6420.1521.6121.614.97M
Oct 14, 202621.5121.6020.9221.0821.082.51M
Oct 13, 202622.2722.2721.5521.6121.612.49M
Oct 12, 202622.6822.7622.0622.2422.241.80M
Oct 9, 202622.6422.9422.5122.6122.612.14M
Oct 8, 202622.9823.2422.5722.6822.682.48M
Oct 7, 202623.6523.8123.1123.3723.371.95M
Oct 6, 202624.3224.6824.0624.1824.181.91M
Oct 5, 202624.3924.7924.0324.4524.452.17M
Oct 2, 202623.9125.0323.4324.3824.382.75M
Oct 1, 202624.5624.5623.3924.0324.032.84M
Sep 30, 202624.7324.7724.2724.2924.292.47M
Sep 29, 202624.4224.4223.7324.2724.272.32M
Sep 28, 202624.1924.3923.7824.0624.062.54M
Sep 25, 202624.3324.8623.9924.3324.331.48M
Sep 24, 202623.5724.0823.4423.9923.991.76M
Sep 23, 202623.5524.2323.4123.7223.721.30M
Sep 22, 202623.7224.0123.0223.7323.732.38M
Sep 21, 202623.4023.8523.0223.7223.722.30M
Sep 18, 202622.4623.1122.0323.0723.077.08M
Sep 17, 202622.7022.8022.0522.2422.244.02M
Sep 16, 202622.3522.5221.6022.2622.266.36M
Sep 15, 202622.8522.9521.7022.1022.105.01M
Sep 14, 202623.4724.0122.7022.7922.793.68M
Sep 11, 202624.6324.7323.8723.9323.931.92M
Sep 10, 202623.8624.5923.5524.2624.261.76M
Sep 9, 202624.5624.7023.9023.9023.902.76M
Sep 8, 202625.2025.9024.2224.4224.422.64M
Sep 4, 202624.8624.9624.4724.8924.892.12M
Sep 3, 202624.2625.9123.8724.8724.872.70M
Sep 2, 202624.7025.0523.6423.7423.742.47M
Sep 1, 202623.7624.8423.4624.4624.462.76M
Aug 31, 202624.3024.5324.0524.0624.062.78M
Aug 28, 202625.2925.8924.4324.4324.433.80M
Aug 27, 202624.8025.5324.6725.0425.042.14M
Aug 26, 202624.4824.9324.2024.7624.763.98M
Aug 25, 202624.0024.2123.7324.1324.132.44M
Aug 24, 202623.5223.9023.2623.8423.841.23M
Aug 21, 202622.9323.5422.8223.5123.511.81M
Aug 20, 202622.7523.1322.5022.6522.652.12M
Aug 19, 202623.3323.4622.6522.7022.702.49M
Aug 18, 202622.8423.2222.5922.8622.861.23M
Aug 17, 202623.1423.2122.7523.0923.091.36M
Aug 14, 202622.5622.9122.5622.8122.811.27M
Aug 13, 202622.8323.2922.3622.7022.701.28M
Aug 12, 202622.3022.7622.2122.7322.731.70M
Aug 11, 202622.3422.5821.9322.0021.971.94M
Aug 10, 202621.1122.2120.9822.1922.161.90M
Aug 7, 202621.8021.9421.2121.2521.221.73M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.