WisdomTree Stock Price History
NYSE: WTFinanceInvestment Bankers/Brokers/ServiceUSD
22.61-0.07 (-0.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WT price history at a glance
The price history for WisdomTree (WT) on this page begins on March 1, 1993, when the stock closed at $2.25; it most recently closed at $22.61 on October 5, 2026. The highest price in this record is $26.23, reached on August 3, 2015; the latest close is 13.8% below that peak. Across the 32 complete calendar years in the table, WT finished higher in 18 and lower in 14. Its best year was 2004 (+4225.0%) and its worst was 2000 (-88.0%).
Over roughly 34 years the share price changed +904.9%, a 7.1% compound annual price return (excluding dividends). In the last 12 months alone, WT has gained 69.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $26.23
- Date of high
- Aug 3, 2015
- Low since 1993
- $0.01
- Date of low
- Oct 25, 2004
- 52-week high
- $25.91
- 52-week low
- $10.69
- IPO year
- 2022
- Last close
- $22.61
WT returns
1 week
-7.26%
1 month
-5.40%
3 months
+17.64%
6 months
+42.74%
Year to date
+85.48%
1 year
+69.74%
3 years
+231.04%
5 years
+295.97%
WT price return, excluding dividends.
WT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.61 | +80.74% |
| 2025 | 12.51 | +23.25% |
| 2024 | 10.15 | +46.46% |
| 2023 | 6.93 | +27.16% |
| 2022 | 5.45 | -10.95% |
| 2021 | 6.12 | +14.39% |
| 2020 | 5.35 | +16.81% |
| 2019 | 4.58 | -29.97% |
| 2018 | 6.54 | -47.89% |
| 2017 | 12.55 | +12.66% |
| 2016 | 11.14 | -28.95% |
| 2015 | 15.68 | +1.69% |
| 2014 | 15.42 | -12.68% |
| 2013 | 17.66 | +146.65% |
| 2012 | 7.16 | +18.35% |
| 2011 | 6.05 | +45.78% |
| 2010 | 4.15 | +124.32% |
| 2009 | 1.85 | +117.65% |
| 2008 | 0.85 | -71.85% |
| 2007 | 3.02 | -61.03% |
| 2006 | 7.75 | +236.96% |
| 2005 | 2.30 | +32.95% |
| 2004 | 1.73 | +4225.00% |
| 2003 | 0.04 | -69.23% |
| 2002 | 0.13 | +62.50% |
| 2001 | 0.08 | -80.31% |
| 2000 | 0.4063 | -87.96% |
| 1999 | 3.38 | 0.00% |
| 1998 | 3.38 | -44.90% |
| 1997 | 6.13 | -18.33% |
| 1996 | 7.50 | +17.65% |
| 1995 | 6.38 | +56.92% |
| 1994 | 4.06 | -20.73% |
| 1993* | 5.13 | +127.78% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
WT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.64 | 22.94 | 22.51 | 22.61 | -0.31% | |
| 22.98 | 23.24 | 22.57 | 22.68 | -2.95% | |
| 23.65 | 23.81 | 23.11 | 23.37 | -3.35% | |
| 24.32 | 24.68 | 24.06 | 24.18 | -1.10% | |
| 24.39 | 24.79 | 24.03 | 24.45 | +0.29% | |
| 23.91 | 25.03 | 23.43 | 24.38 | +1.46% | |
| 24.56 | 24.56 | 23.39 | 24.03 | -1.07% | |
| 24.73 | 24.77 | 24.27 | 24.29 | +0.08% | |
| 24.42 | 24.42 | 23.73 | 24.27 | +0.87% | |
| 24.19 | 24.39 | 23.78 | 24.06 | -1.11% | |
| 24.33 | 24.86 | 23.99 | 24.33 | +1.42% | |
| 23.57 | 24.08 | 23.44 | 23.99 | +1.14% | |
| 23.55 | 24.23 | 23.41 | 23.72 | -0.04% | |
| 23.72 | 24.01 | 23.02 | 23.73 | +0.04% | |
| 23.40 | 23.85 | 23.02 | 23.72 | +2.82% | |
| 22.46 | 23.11 | 22.03 | 23.07 | +3.73% | |
| 22.70 | 22.80 | 22.05 | 22.24 | -0.09% | |
| 22.35 | 22.52 | 21.60 | 22.26 | +0.72% | |
| 22.85 | 22.95 | 21.70 | 22.10 | -3.03% | |
| 23.47 | 24.01 | 22.71 | 22.79 | -4.76% | |
| 24.63 | 24.73 | 23.87 | 23.93 | -1.36% | |
| 23.86 | 24.60 | 23.55 | 24.26 | +1.51% | |
| 24.56 | 24.71 | 23.90 | 23.90 | -2.13% | |
| 25.20 | 25.90 | 24.22 | 24.42 | -1.89% | |
| 24.86 | 24.96 | 24.47 | 24.89 | +0.08% | |
| 24.26 | 25.91 | 23.87 | 24.87 | +4.76% | |
| 24.70 | 25.05 | 23.64 | 23.74 | -2.94% | |
| 23.76 | 24.84 | 23.46 | 24.46 | +1.66% | |
| 24.30 | 24.53 | 24.05 | 24.06 | -1.51% | |
| 25.29 | 25.89 | 24.43 | 24.43 | -2.44% | |
| 24.80 | 25.53 | 24.67 | 25.04 | +1.13% | |
| 24.48 | 24.93 | 24.20 | 24.76 | +2.61% | |
| 24.00 | 24.22 | 23.74 | 24.13 | +1.22% | |
| 23.52 | 23.90 | 23.26 | 23.84 | +1.40% | |
| 22.93 | 23.54 | 22.82 | 23.51 | +3.80% | |
| 22.75 | 23.13 | 22.51 | 22.65 | -0.22% | |
| 23.33 | 23.47 | 22.65 | 22.70 | -0.70% | |
| 22.84 | 23.22 | 22.59 | 22.86 | -1.00% | |
| 23.14 | 23.21 | 22.75 | 23.09 | +1.23% | |
| 22.56 | 22.92 | 22.56 | 22.81 | +0.48% | |
| 22.83 | 23.29 | 22.37 | 22.70 | -0.13% | |
| 22.30 | 22.76 | 22.21 | 22.73 | +3.32% | |
| 22.34 | 22.58 | 21.93 | 22.00 | -0.86% | |
| 21.11 | 22.22 | 20.98 | 22.19 | +4.42% | |
| 21.80 | 21.94 | 21.21 | 21.25 | -1.07% | |
| 22.00 | 22.29 | 21.41 | 21.48 | -2.50% | |
| 22.39 | 23.15 | 21.78 | 22.03 | -1.61% | |
| 21.27 | 22.73 | 21.27 | 22.39 | +6.67% | |
| 19.46 | 21.29 | 19.42 | 20.99 | +8.36% | |
| 19.32 | 19.61 | 18.81 | 19.37 | +3.03% | |
| 18.35 | 18.92 | 18.11 | 18.80 | +3.07% | |
| 19.25 | 19.43 | 18.16 | 18.24 | -6.03% | |
| 19.61 | 19.79 | 19.05 | 19.41 | -1.52% | |
| 19.77 | 20.00 | 19.35 | 19.71 | +1.34% | |
| 19.80 | 19.92 | 19.35 | 19.45 | -1.27% | |
| 19.59 | 19.78 | 19.34 | 19.70 | -1.15% | |
| 20.54 | 20.82 | 19.89 | 19.93 | -3.67% | |
| 20.49 | 21.23 | 20.48 | 20.69 | +2.22% | |
| 20.13 | 20.70 | 20.07 | 20.24 | +0.95% | |
| 19.53 | 20.24 | 19.33 | 20.05 | -0.55% | |
| 19.94 | 20.37 | 19.56 | 20.16 | +0.75% | |
| 19.41 | 20.07 | 19.41 | 20.01 | +2.46% | |
| 19.19 | 19.58 | 19.17 | 19.53 | +2.95% | |
| 19.12 | 19.42 | 18.70 | 18.97 | -1.30% | |
| 19.86 | 20.18 | 19.19 | 19.22 | -3.22% | |
| 18.85 | 19.99 | 18.77 | 19.86 | +6.20% | |
| 18.24 | 18.86 | 18.23 | 18.70 | +1.14% | |
| 18.29 | 18.53 | 18.00 | 18.49 | +0.22% | |
| 18.19 | 18.74 | 18.09 | 18.45 | +2.27% | |
| 17.88 | 18.29 | 17.68 | 18.04 | +2.44% | |
| 17.02 | 17.76 | 16.90 | 17.61 | +3.96% | |
| 16.94 | 17.23 | 16.84 | 16.94 | -0.12% | |
| 17.31 | 17.50 | 16.64 | 16.96 | -1.40% | |
| 17.40 | 17.61 | 16.98 | 17.20 | -0.64% | |
| 18.18 | 18.32 | 17.23 | 17.31 | -2.92% | |
| 18.22 | 18.43 | 17.63 | 17.83 | -2.73% | |
| 18.30 | 19.01 | 18.20 | 18.33 | -1.77% | |
| 18.50 | 19.03 | 18.45 | 18.66 | +1.91% | |
| 18.57 | 18.89 | 17.85 | 18.31 | +0.88% | |
| 18.41 | 18.87 | 18.12 | 18.15 | -1.73% | |
| 18.56 | 18.82 | 18.29 | 18.47 | +0.82% | |
| 18.19 | 18.65 | 18.13 | 18.32 | +1.95% | |
| 17.43 | 17.98 | 17.24 | 17.97 | +3.99% | |
| 16.77 | 17.31 | 16.21 | 17.28 | +3.04% | |
| 16.84 | 17.21 | 16.76 | 16.77 | -1.93% | |
| 17.84 | 18.00 | 16.87 | 17.10 | -2.79% | |
| 18.54 | 18.62 | 17.57 | 17.59 | -3.25% | |
| 18.61 | 18.94 | 17.95 | 18.18 | -4.16% | |
| 18.74 | 19.17 | 18.68 | 18.97 | +1.88% | |
| 18.62 | 18.80 | 18.17 | 18.62 | -1.74% | |
| 19.10 | 19.52 | 18.94 | 18.95 | -1.04% | |
| 19.25 | 19.58 | 18.49 | 19.15 | +0.52% | |
| 18.88 | 19.71 | 18.81 | 19.05 | +3.59% | |
| 18.55 | 18.74 | 18.20 | 18.39 | -2.54% | |
| 19.31 | 19.33 | 18.77 | 18.87 | -1.92% | |
| 19.27 | 19.57 | 19.23 | 19.24 | +0.84% | |
| 19.34 | 19.52 | 19.07 | 19.08 | -0.52% | |
| 18.88 | 19.28 | 18.86 | 19.18 | -0.21% | |
| 18.99 | 19.49 | 18.84 | 19.22 | +2.29% | |
| 19.22 | 19.48 | 18.69 | 18.79 | -3.04% | |
| 19.50 | 19.85 | 19.13 | 19.38 | -0.15% | |
| 19.41 | 19.64 | 19.10 | 19.41 | -2.02% | |
| 19.70 | 19.81 | 19.18 | 19.81 | +1.64% | |
| 18.67 | 19.85 | 18.50 | 19.49 | +4.11% | |
| 19.21 | 19.29 | 18.61 | 18.72 | -3.51% | |
| 19.22 | 19.62 | 19.03 | 19.40 | +1.57% | |
| 18.89 | 19.16 | 18.66 | 19.10 | +2.03% | |
| 18.97 | 19.29 | 18.67 | 18.72 | -1.78% | |
| 18.54 | 19.15 | 18.51 | 19.06 | +4.50% | |
| 17.59 | 18.30 | 17.57 | 18.24 | +5.56% | |
| 16.62 | 17.57 | 16.61 | 17.28 | +3.97% | |
| 16.72 | 17.05 | 16.00 | 16.62 | -2.24% | |
| 16.20 | 17.17 | 16.20 | 17.00 | +5.00% | |
| 16.83 | 16.90 | 16.16 | 16.19 | -3.17% | |
| 16.71 | 16.82 | 16.27 | 16.72 | +0.42% | |
| 16.30 | 16.80 | 16.11 | 16.65 | +1.71% | |
| 17.00 | 17.12 | 16.24 | 16.37 | -3.19% | |
| 17.15 | 17.30 | 16.75 | 16.91 | -1.63% | |
| 17.88 | 17.92 | 17.09 | 17.19 | -1.66% | |
| 18.78 | 18.78 | 17.44 | 17.48 | -4.48% | |
| 17.35 | 18.48 | 17.30 | 18.30 | +4.81% | |
| 16.70 | 17.51 | 16.60 | 17.46 | +6.08% | |
| 16.85 | 17.03 | 16.39 | 16.46 | -3.69% | |
| 17.27 | 17.47 | 17.01 | 17.09 | -1.04% | |
| 16.52 | 17.87 | 16.40 | 17.27 | +5.43% | |
| 15.70 | 16.38 | 15.66 | 16.38 | +3.41% | |
| 15.90 | 15.94 | 15.70 | 15.84 | -0.06% | |
| 15.43 | 16.09 | 15.29 | 15.85 | +1.86% | |
| 15.90 | 16.35 | 15.52 | 15.56 | +3.05% | |
| 14.81 | 15.18 | 14.73 | 15.10 | +1.07% | |
| 14.30 | 14.99 | 14.28 | 14.94 | +3.39% | |
| 14.13 | 14.55 | 13.87 | 14.45 | -0.14% | |
| 14.55 | 14.99 | 14.45 | 14.47 | -0.62% | |
| 14.17 | 14.85 | 14.07 | 14.56 | +4.60% | |
| 14.01 | 14.25 | 13.82 | 13.92 | +0.14% | |
| 14.37 | 14.42 | 13.73 | 13.90 | -4.47% | |
| 14.72 | 14.80 | 14.44 | 14.55 | -3.00% | |
| 14.19 | 15.16 | 14.19 | 15.00 | +7.84% | |
| 13.90 | 14.49 | 13.72 | 13.91 | +3.11% | |
| 13.52 | 13.73 | 13.31 | 13.49 | +1.89% | |
| 13.83 | 14.04 | 13.20 | 13.24 | -4.47% | |
| 14.06 | 14.16 | 13.81 | 13.86 | -2.81% | |
| 14.90 | 14.95 | 14.23 | 14.26 | -5.25% | |
| 14.97 | 15.27 | 14.97 | 15.05 | +1.42% | |
| 15.42 | 15.61 | 14.80 | 14.84 | -2.75% | |
| 15.24 | 15.52 | 15.19 | 15.26 | +0.79% | |
| 15.43 | 15.52 | 15.08 | 15.14 | -3.38% | |
| 16.32 | 16.49 | 15.48 | 15.67 | -4.28% | |
| 16.69 | 16.85 | 16.31 | 16.37 | -1.33% | |
| 16.30 | 16.67 | 15.94 | 16.59 | -0.18% | |
| 16.78 | 16.82 | 16.31 | 16.62 | -2.86% | |
| 17.44 | 17.68 | 16.74 | 17.11 | -2.23% | |
| 17.14 | 17.57 | 17.06 | 17.50 | +3.00% | |
| 17.05 | 17.19 | 16.71 | 16.99 | -3.03% | |
| 17.04 | 17.66 | 16.87 | 17.52 | +2.40% | |
| 17.17 | 17.23 | 16.80 | 17.11 | -1.50% | |
| 17.36 | 17.48 | 16.82 | 17.37 | +0.35% | |
| 16.84 | 17.33 | 16.66 | 17.31 | +3.71% | |
| 16.81 | 16.81 | 16.29 | 16.69 | -0.18% | |
| 16.33 | 16.83 | 16.17 | 16.72 | +2.08% | |
| 16.39 | 16.60 | 16.25 | 16.38 | -0.79% | |
| 16.98 | 17.00 | 15.69 | 16.51 | -2.77% | |
| 16.53 | 17.09 | 16.43 | 16.98 | +2.54% | |
| 16.35 | 16.62 | 15.74 | 16.56 | +1.22% | |
| 16.40 | 16.41 | 16.05 | 16.36 | +0.18% | |
| 16.25 | 16.58 | 16.10 | 16.33 | +1.68% | |
| 16.40 | 16.45 | 15.54 | 16.06 | -1.11% | |
| 15.98 | 16.39 | 15.96 | 16.24 | +1.63% | |
| 15.74 | 16.07 | 15.61 | 15.98 | +1.52% | |
| 15.78 | 15.91 | 15.38 | 15.74 | +1.55% | |
| 16.17 | 16.22 | 15.42 | 15.50 | -4.50% | |
| 16.56 | 16.63 | 16.03 | 16.23 | -1.34% | |
| 16.35 | 16.46 | 15.94 | 16.45 | +2.43% | |
| 16.38 | 16.57 | 15.77 | 16.06 | -0.86% | |
| 16.26 | 16.65 | 15.67 | 16.20 | -2.06% | |
| 17.03 | 17.09 | 16.36 | 16.54 | -2.48% | |
| 16.60 | 17.01 | 16.54 | 16.96 | +2.17% | |
| 16.13 | 16.66 | 16.04 | 16.60 | +2.60% | |
| 16.40 | 16.50 | 15.84 | 16.18 | -0.61% | |
| 16.24 | 16.36 | 15.84 | 16.28 | +2.20% | |
| 15.89 | 16.16 | 15.80 | 15.93 | +1.01% | |
| 15.22 | 15.88 | 15.22 | 15.77 | +3.96% | |
| 14.92 | 15.32 | 14.85 | 15.17 | +0.07% | |
| 14.25 | 15.25 | 14.25 | 15.16 | +6.61% | |
| 13.99 | 14.25 | 13.92 | 14.22 | +2.08% | |
| 13.35 | 13.98 | 13.24 | 13.93 | +4.19% | |
| 13.73 | 13.73 | 13.32 | 13.37 | -1.69% | |
| 13.31 | 13.77 | 13.22 | 13.60 | +1.12% | |
| 13.13 | 13.48 | 13.06 | 13.45 | +2.28% | |
| 13.16 | 13.34 | 13.01 | 13.15 | -0.15% | |
| 13.58 | 13.63 | 13.14 | 13.17 | -3.59% | |
| 13.14 | 13.66 | 13.09 | 13.66 | +4.20% | |
| 12.49 | 13.33 | 12.49 | 13.11 | +4.80% | |
| 12.20 | 12.54 | 12.19 | 12.51 | +2.63% | |
| 12.43 | 12.45 | 12.18 | 12.19 | -1.85% | |
| 12.39 | 12.55 | 12.33 | 12.42 | +0.49% | |
| 12.40 | 12.45 | 12.25 | 12.36 | -0.32% | |
| 12.55 | 12.59 | 12.37 | 12.40 | -1.20% | |
| 12.57 | 12.60 | 12.40 | 12.55 | -0.55% | |
| 12.64 | 12.76 | 12.60 | 12.62 | -0.47% | |
| 12.44 | 12.76 | 12.40 | 12.68 | +1.93% | |
| 12.04 | 12.46 | 12.04 | 12.44 | +2.81% | |
| 11.90 | 12.11 | 11.90 | 12.10 | +2.54% | |
| 11.79 | 12.00 | 11.69 | 11.80 | +1.20% | |
| 11.75 | 11.90 | 11.62 | 11.66 | -0.09% | |
| 11.90 | 11.90 | 11.66 | 11.67 | -1.35% | |
| 11.67 | 11.84 | 11.65 | 11.83 | +1.46% | |
| 11.70 | 11.75 | 11.57 | 11.66 | -0.17% | |
| 11.82 | 11.83 | 11.59 | 11.68 | -1.10% | |
| 11.60 | 11.85 | 11.60 | 11.81 | +1.64% | |
| 11.54 | 11.77 | 11.50 | 11.62 | +1.13% | |
| 11.27 | 11.49 | 11.19 | 11.49 | +1.86% | |
| 11.16 | 11.33 | 11.14 | 11.28 | +0.98% | |
| 10.95 | 11.17 | 10.91 | 11.17 | +2.38% | |
| 11.02 | 11.16 | 10.90 | 10.91 | -0.73% | |
| 10.95 | 11.01 | 10.81 | 10.99 | -0.45% | |
| 10.98 | 11.08 | 10.93 | 11.04 | +0.73% | |
| 11.04 | 11.13 | 10.96 | 10.96 | -0.36% | |
| 11.07 | 11.25 | 10.85 | 11.00 | -0.09% | |
| 10.91 | 11.14 | 10.85 | 11.01 | +0.64% | |
| 10.79 | 10.96 | 10.73 | 10.94 | +1.96% | |
| 11.09 | 11.19 | 10.69 | 10.73 | -2.01% | |
| 11.13 | 11.19 | 10.88 | 10.95 | -1.35% | |
| 10.96 | 11.19 | 10.96 | 11.10 | +0.45% | |
| 11.20 | 11.22 | 10.95 | 11.05 | -1.60% | |
| 11.41 | 11.42 | 11.22 | 11.23 | -2.35% | |
| 11.54 | 11.62 | 11.40 | 11.50 | -0.86% | |
| 11.77 | 11.90 | 11.59 | 11.60 | -2.11% | |
| 11.74 | 11.86 | 11.58 | 11.85 | +1.11% | |
| 11.71 | 11.83 | 11.52 | 11.72 | +1.21% | |
| 11.64 | 11.71 | 11.49 | 11.58 | -0.69% | |
| 11.88 | 11.88 | 11.62 | 11.66 | -1.85% | |
| 11.75 | 11.97 | 11.68 | 11.88 | +1.54% | |
| 11.85 | 11.94 | 11.68 | 11.70 | -2.50% | |
| 11.97 | 12.19 | 11.65 | 12.00 | +0.33% | |
| 12.31 | 12.31 | 11.74 | 11.96 | +3.28% | |
| 11.72 | 11.87 | 11.54 | 11.58 | -1.86% | |
| 12.05 | 12.18 | 11.70 | 11.80 | -2.72% | |
| 12.26 | 12.35 | 12.02 | 12.13 | -0.82% | |
| 12.32 | 12.41 | 11.95 | 12.23 | +0.41% | |
| 12.49 | 12.50 | 12.13 | 12.18 | -1.14% | |
| 12.56 | 12.58 | 12.29 | 12.32 | -1.99% | |
| 12.80 | 12.92 | 12.43 | 12.57 | -1.80% | |
| 13.01 | 13.06 | 12.76 | 12.80 | -1.84% | |
| 13.02 | 13.12 | 12.90 | 13.04 | +1.09% | |
| 12.83 | 12.95 | 12.77 | 12.90 | 0.00% | |
| 13.20 | 13.20 | 12.83 | 12.90 | -2.20% | |
| 13.51 | 13.53 | 13.08 | 13.19 | -1.20% | |
| 13.06 | 13.54 | 13.06 | 13.35 | +0.75% | |
| 13.29 | 13.31 | 13.13 | 13.25 | +1.61% | |
| 13.41 | 13.58 | 13.01 | 13.04 | -2.10% | |
| 13.65 | 13.68 | 13.20 | 13.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WT chart for longer ranges.