WisdomTree, Inc. Common Stock (WT)

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	11.02	11.16	10.90	10.91	3,759,403	10.91
12/01/2025	10.95	11.01	10.81	10.99	4,373,756	10.99
11/28/2025	10.98	11.07	10.93	11.04	1,741,313	11.04
11/26/2025	11.04	11.13	10.96	10.96	2,827,032	10.96
11/25/2025	11.07	11.25	10.85	11.00	2,170,465	11.00
11/24/2025	10.91	11.14	10.85	11.01	3,595,398	11.01
11/21/2025	10.79	10.96	10.73	10.94	3,320,534	10.94
11/20/2025	11.09	11.19	10.69	10.73	3,226,517	10.73
11/19/2025	11.13	11.19	10.88	10.95	3,169,556	10.95
11/18/2025	10.96	11.19	10.96	11.10	4,352,674	11.10
11/17/2025	11.20	11.22	10.95	11.05	2,969,227	11.05
11/14/2025	11.41	11.42	11.22	11.23	2,232,443	11.23
11/13/2025	11.54	11.62	11.40	11.50	1,571,365	11.50
11/12/2025	11.77	11.90	11.59	11.60	1,352,572	11.60
11/11/2025	11.74	11.86	11.58	11.85	2,482,265	11.82
11/10/2025	11.71	11.83	11.52	11.72	1,562,851	11.69
11/07/2025	11.64	11.71	11.49	11.58	2,777,992	11.55
11/06/2025	11.88	11.88	11.62	11.66	1,505,477	11.63
11/05/2025	11.75	11.97	11.68	11.88	2,594,092	11.85
11/04/2025	11.85	11.94	11.68	11.70	2,456,706	11.67
11/03/2025	11.97	12.19	11.65	12.00	3,306,364	11.97
10/31/2025	12.31	12.31	11.73	11.96	5,297,958	11.93
10/30/2025	11.72	11.87	11.54	11.58	3,760,762	11.55
10/29/2025	12.05	12.18	11.70	11.80	4,642,107	11.77
10/28/2025	12.26	12.35	12.02	12.13	2,497,791	12.10
10/27/2025	12.32	12.41	11.95	12.23	7,424,864	12.20
10/24/2025	12.49	12.50	12.13	12.18	2,762,021	12.15
10/23/2025	12.56	12.57	12.29	12.32	2,564,401	12.29
10/22/2025	12.80	12.92	12.43	12.57	3,563,682	12.54
10/21/2025	13.01	13.06	12.76	12.80	2,571,221	12.77
10/20/2025	13.02	13.12	12.89	13.04	2,649,068	13.01
10/17/2025	12.83	12.95	12.77	12.90	1,803,639	12.87
10/16/2025	13.20	13.20	12.82	12.90	2,421,154	12.87
10/15/2025	13.51	13.53	13.07	13.19	1,892,529	13.16
10/14/2025	13.06	13.54	13.06	13.35	3,404,653	13.32
10/13/2025	13.29	13.30	13.13	13.25	2,188,251	13.22
10/10/2025	13.41	13.58	13.01	13.04	2,655,961	13.01
10/09/2025	13.65	13.68	13.20	13.32	2,005,587	13.29
10/08/2025	13.63	13.83	13.52	13.65	3,064,595	13.62
10/07/2025	13.91	14.09	13.53	13.55	3,178,605	13.52
10/06/2025	13.75	13.93	13.66	13.86	2,614,899	13.82
10/03/2025	13.55	13.64	13.33	13.60	3,087,087	13.57
10/02/2025	13.61	13.66	13.32	13.34	3,606,798	13.31
10/01/2025	13.76	13.86	13.56	13.57	2,192,336	13.54
9/30/2025	14.06	14.09	13.77	13.90	3,453,423	13.86
9/29/2025	13.98	14.11	13.73	13.88	2,231,215	13.84
9/26/2025	14.19	14.24	13.87	13.90	1,811,685	13.86
9/25/2025	14.13	14.30	14.07	14.14	1,642,453	14.10
9/24/2025	14.77	14.84	14.35	14.35	1,841,693	14.31
9/23/2025	14.60	14.96	14.56	14.67	2,752,537	14.63
9/22/2025	14.59	14.71	14.57	14.67	3,307,689	14.63
9/19/2025	14.67	14.76	14.50	14.67	3,732,445	14.63
9/18/2025	13.94	14.47	13.86	14.47	4,111,839	14.43
9/17/2025	13.86	14.04	13.70	13.83	1,216,607	13.79
9/16/2025	13.87	13.90	13.71	13.86	1,586,958	13.82
9/15/2025	14.34	14.40	13.88	13.90	3,026,138	13.86
9/12/2025	14.10	14.37	13.98	14.33	2,014,522	14.29
9/11/2025	13.82	14.14	13.74	14.11	2,623,344	14.07
9/10/2025	13.70	13.84	13.60	13.71	3,003,175	13.68
9/09/2025	13.56	13.76	13.55	13.65	1,748,536	13.62
9/08/2025	13.46	13.73	13.40	13.60	2,284,524	13.57
9/05/2025	13.89	14.07	13.13	13.43	4,904,765	13.40
9/04/2025	13.57	13.77	13.51	13.74	2,936,685	13.71
9/03/2025	13.55	13.71	13.43	13.51	2,624,783	13.48