WisdomTree Investments Stock Price History, WETF Historical Prices

Add to My Stocks
$8.15 $0.27 (3.43%) WETF stock closing price Sep 19, 2018 (Closing)

We provide 10 years stock price data for free. You can download WisdomTree Investments stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and WisdomTree Investments P/E ratio data for the stock. The WisdomTree Investments stock price history chart shows that the stock price was at a low of $7.83 on Sep 11, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-19 7.87 8.21 7.85 8.15 1,619,653 35.13 4.79
2018-09-18 7.89 7.94 7.79 7.88 895,950 33.97 4.63
2018-09-17 8.18 8.19 7.88 7.89 1,041,553 34.01 4.63
2018-09-12 7.83 7.86 7.7 7.84 842,335 33.79 4.61
2018-09-10 7.94 8.03 7.89 7.97 654,513 34.35 4.68
2018-09-06 8.13 8.17 7.83 7.92 805,229 34.14 4.65
2018-09-05 8.12 8.27 8.08 8.12 1,249,434 35 4.77
2018-09-04 8.22 8.26 7.99 8.16 2,134,452 35.17 4.79
2018-08-30 8.09 8.14 8.01 8.08 733,731 34.83 4.75
2018-08-29 8.1 8.17 7.99 8.09 1,225,911 34.87 4.75
2018-08-28 8.14 8.28 8.06 8.08 784,451 34.83 4.75
2018-08-23 8.1 8.2 7.93 7.99 703,257 34.44 4.69
2018-08-22 8.08 8.15 8.05 8.09 603,832 34.87 4.75
2018-08-21 8.1 8.27 8.07 8.09 928,871 34.87 4.75
2018-08-17 8.12 8.21 8.02 8.09 718,866 34.87 4.75
2018-08-16 8.12 8.37 8.11 8.19 710,475 35.3 4.81
2018-08-14 8.13 8.31 8.12 8.19 588,320 35.3 4.81
2018-08-13 7.98 8.19 7.84 8.1 1,066,364 34.91 4.76
2018-08-09 8.11 8.24 8.06 8.09 1,176,638 34.87 4.75
2018-08-07 8.1 8.32 8.05 8.13 1,015,386 35.04 4.78
2018-08-06 8.17 8.31 7.92 8.06 2,062,112 34.74 4.73
2018-08-03 8.06 8.4 8.05 8.14 1,241,092 35.09 4.78
2018-08-02 7.96 8.06 7.7 8.02 1,795,228 34.57 4.71
2018-08-01 8.71 8.8 7.93 8.09 4,604,900 34.87 4.75
2018-07-31 8.85 8.9 8.55 8.74 3,328,022 37.67 5.13
2018-07-27 9.39 9.56 9 9.41 1,369,411 42.39 5.25
2018-07-26 9.21 9.44 9.16 9.29 874,266 41.85 5.19
2018-07-25 9.25 9.35 9.1 9.21 1,122,074 41.49 5.14
2018-07-24 9.23 9.3 9.03 9.24 782,699 41.62 5.16
2018-07-23 9.09 9.28 9.05 9.15 677,034 41.22 5.11
2018-07-20 9.07 9.19 9.03 9.09 413,841 40.95 5.07
2018-07-18 9.24 9.4 9.19 9.28 754,123 41.8 5.18
2018-07-17 9.25 9.46 9.07 9.2 1,090,067 41.44 5.14
2018-07-12 9.34 9.4 9.14 9.19 534,801 41.4 5.13
2018-07-11 9.35 9.46 9.16 9.23 844,913 41.58 5.15
2018-07-10 9.66 9.68 9.41 9.47 536,515 42.66 5.29
2018-07-09 9.58 9.78 9.45 9.68 633,027 43.6 5.4
2018-07-06 9.63 9.76 9.51 9.55 605,073 43.02 5.33
2018-07-05 9.58 9.63 9.47 9.6 547,246 43.24 5.36
2018-07-03 9.5 9.66 9.47 9.58 496,889 43.15 5.35
2018-07-02 8.99 9.5 8.99 9.49 1,137,426 42.75 5.3
2018-06-29 9.36 9.44 8.95 9.08 2,416,074 40.9 5.07
2018-06-28 9.59 9.63 9.28 9.29 2,220,554 41.85 5.19
2018-06-27 9.96 9.96 9.63 9.63 980,056 43.38 5.38
2018-06-26 9.95 9.95 9.82 9.92 836,268 44.69 5.54
2018-06-25 10.24 10.26 9.84 9.97 1,041,818 44.91 5.57
2018-06-22 10.59 10.69 10.32 10.33 1,207,837 46.53 5.77
2018-06-21 10.65 10.68 10.38 10.55 1,043,635 47.52 5.89
2018-06-20 11.06 11.12 10.62 10.62 1,418,389 47.84 5.93
2018-06-19 10.86 11.28 10.65 11.19 1,419,326 50.41 6.25
2018-06-18 10.76 11.05 10.72 11 1,203,097 49.55 6.14
2018-06-15 10.72 10.88 10.62 10.82 1,184,037 48.74 6.04
2018-06-14 10.97 11.04 10.72 10.81 1,297,619 48.69 6.03
2018-06-13 11.09 11.26 10.94 10.97 1,681,694 49.41 6.12
2018-06-12 11.26 11.34 10.95 11.03 861,446 49.69 6.16
2018-06-11 11.38 11.47 11.2 11.26 886,283 50.72 6.29
2018-06-08 11.24 11.42 11.14 11.38 858,098 51.26 6.35
2018-06-07 11.37 11.48 11.15 11.27 632,917 50.77 6.29
2018-06-06 11.2 11.39 11.2 11.33 971,766 51.04 6.32
2018-06-05 11 11.25 10.93 11.17 1,252,687 50.32 6.24
2018-06-04 10.87 11.03 10.8 10.95 1,445,628 49.32 6.11
2018-06-01 11 11.22 10.74 10.88 1,800,795 49.01 6.07
2018-05-31 10.41 11.02 10.36 10.96 2,161,176 49.37 6.12
2018-05-30 11.03 11.24 10.95 11.04 1,727,923 49.73 6.16
2018-05-29 11.06 11.13 10.75 10.88 1,101,298 49.01 6.07
2018-05-28 0 0 0 11.19 0 - -
2018-05-25 11.12 11.3 11.01 11.19 782,683 50.41 6.25
2018-05-24 11.26 11.36 11.08 11.2 791,443 50.45 6.25
2018-05-23 11.32 11.38 11.23 11.33 938,119 51.04 6.32
2018-05-22 11.48 11.54 11.33 11.33 693,290 51.04 6.32
2018-05-21 11.67 11.75 11.46 11.51 799,729 51.85 6.43
2018-05-18 11.72 11.72 11.5 11.59 954,266 52.21 6.47
2018-05-17 11.61 11.8 11.53 11.66 1,076,086 52.52 6.51
2018-05-16 11.18 11.72 11.15 11.59 2,316,777 52.21 6.47
2018-05-15 11.54 11.67 11.42 11.54 1,414,748 51.98 6.44
2018-05-14 11.57 11.61 11.5 11.56 958,657 52.07 6.45
2018-05-11 11.62 11.67 11.51 11.58 997,637 52.16 6.46
2018-05-10 11.67 11.82 11.59 11.65 1,240,571 52.48 6.5
2018-05-09 11.57 11.72 11.53 11.66 1,290,104 52.52 6.51
2018-05-08 11.26 11.61 11.26 11.5 2,188,922 51.8 6.42
2018-05-07 11.09 11.41 11.03 11.34 1,964,771 51.08 6.33
2018-05-04 10.82 11.18 10.77 11.06 1,442,265 49.82 6.17
2018-05-03 10.81 11.01 10.68 10.93 2,315,749 49.23 6.1
2018-05-02 10.41 10.89 10.37 10.85 2,788,927 48.87 6.06
2018-05-01 10.47 10.47 10.16 10.45 2,179,632 47.07 5.83
2018-04-30 10.81 11.19 10.57 10.57 2,436,219 47.61 5.9
2018-04-27 9.93 10.48 9.88 10.35 2,312,225 51.24 5.88
2018-04-26 9.91 9.91 9.62 9.82 2,421,783 48.61 5.58
2018-04-25 9.74 9.93 9.71 9.87 1,172,967 48.86 5.6
Get more Data

WisdomTree Investments Stock History Chart

View WETF PE ratio, PS ratio stocks charts and compare with peers.
WETF Chart
Note: Compare WisdomTree Investments stock price history with the index and industry peers.

WisdomTree Investments Stock Price History: Past 5 years

Max Stock Price26.07Aug 03,2015
Min Stock Price7.83Sep 11,2018
Avg Stock Price12.99

WisdomTree Investments Historical PE ratio: Past 5 years

Max PE Ratio77.81Jul 31,2015
Min PE Ratio15Jun 27,2016
Avg PE Ratio39.62

WisdomTree Investments Historical PS ratio: Past 5 years

Max PS Ratio17.82Jan 22,2014
Min PS Ratio4.06Jun 27,2016
Avg PS Ratio8.58

WETF Industry Peers

Company Price Change (%)
Moelis (MC)55.70.3 (0.54%)
Kcg Holdings (KCG)200.03 (0.15%)
Invesco (IVZ)24.290.61 (2.58%)
State Street (STT)87.922.3 (2.69%)
Bank Of New York Mellon (BK)52.430.98 (1.9%)
E*trade (ETFC)55.782.02 (3.76%)
Franklin Resources (BEN)32.460.81 (2.56%)

WisdomTree Investments share price history helps an investor analyze a company's history and do WisdomTree Investments stock analysis . The price and volume changes on a daily basis is provided in the WisdomTree Investments stock price history. The daily volume changes indicate the investor interest in the stock. WETF stock closed at $8.15 and traded with a volume of 1,619,653 on the last trading day. Looking at WisdomTree Investments stock history data, the P/S ratio was at a low of 4.06 on Jun 27, 2016.