Stockscreener 앱 받기
11.70
2.50%
-0.30
시간 외 거래:
11.70
Wisdomtree Inc 주식 (WT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $11.94 | $11.68 | $0.2599 | 2,419,179.0 | -2.50% |
| 2025-11-03 | $12.19 | $11.65 | $0.54 | 3,306,364.0 | +0.33% |
| 2025-10-31 | $12.31 | $11.73 | $0.575 | 5,297,953.0 | +3.28% |
| 2025-10-30 | $11.87 | $11.54 | $0.33 | 3,759,825.0 | -1.86% |
| 2025-10-29 | $12.18 | $11.70 | $0.48 | 4,535,638.0 | -2.72% |
| 2025-10-28 | $12.35 | $12.02 | $0.335 | 2,496,692.0 | -0.82% |
| 2025-10-27 | $12.41 | $11.95 | $0.461 | 7,422,877.0 | +0.41% |
| 2025-10-24 | $12.50 | $12.13 | $0.37 | 2,760,418.0 | -1.14% |
| 2025-10-23 | $12.57 | $12.29 | $0.285 | 2,562,176.0 | -1.99% |
| 2025-10-22 | $12.92 | $12.43 | $0.49 | 3,563,682.0 | -1.80% |
| 2025-10-21 | $13.06 | $12.76 | $0.30 | 2,570,625.0 | -1.84% |
| 2025-10-20 | $13.12 | $12.89 | $0.225 | 2,516,005.0 | +1.09% |
| 2025-10-17 | $12.95 | $12.77 | $0.171 | 1,803,373.0 | +0.00% |
| 2025-10-16 | $13.20 | $12.82 | $0.375 | 2,421,008.0 | -2.20% |
| 2025-10-15 | $13.53 | $13.07 | $0.455 | 1,752,803.0 | -1.20% |
| 2025-10-14 | $13.54 | $13.06 | $0.475 | 3,404,149.0 | +0.75% |
| 2025-10-13 | $13.30 | $13.12 | $0.18 | 2,188,215.0 | +1.61% |
| 2025-10-10 | $13.58 | $13.01 | $0.57 | 2,652,647.0 | -2.10% |
| 2025-10-09 | $13.68 | $13.20 | $0.48 | 2,005,406.0 | -2.42% |
| 2025-10-08 | $13.83 | $13.52 | $0.31 | 3,043,196.0 | +0.74% |
| 2025-10-07 | $14.09 | $13.53 | $0.56 | 3,178,490.0 | -2.24% |
Wisdomtree Inc 주식 (WT) 연도별 가격 이력
이 심층 분석에서는 Wisdomtree Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wisdomtree Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wisdomtree Inc 주식 (WT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $12.19 | $11.65 | $0.54 | 8,144,722.0 | -2.17% |
| 2025-10 | $14.09 | $11.54 | $2.55 | 71,318,761.0 | -13.96% |
| 2025-09 | $14.96 | $13.13 | $1.82 | 53,879,143.0 | +2.13% |
| 2025-08 | $13.79 | $11.64 | $2.15 | 90,041,796.0 | +2.56% |
| 2025-07 | $13.76 | $11.42 | $2.34 | 60,352,983.0 | +15.29% |
| 2025-06 | $11.60 | $9.36 | $2.24 | 38,556,073.0 | +21.93% |
| 2025-05 | $9.91 | $8.45 | $1.46 | 23,338,320.0 | +8.51% |
| 2025-04 | $9.18 | $7.47 | $1.71 | 32,372,239.0 | -2.47% |
| 2025-03 | $9.34 | $8.19 | $1.15 | 32,846,060.0 | -2.19% |
| 2025-02 | $10.13 | $8.88 | $1.26 | 27,942,472.0 | -6.84% |
| 2025-01 | $10.29 | $9.07 | $1.21 | 39,069,822.0 | -6.76% |
Wisdomtree Inc 주식 (WT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.01 | $10.30 | $1.71 | 29,952,161.0 | -12.97% |
| 2024-11 | $12.45 | $10.10 | $2.35 | 32,098,814.0 | +15.46% |
| 2024-10 | $10.91 | $9.62 | $1.29 | 31,100,152.0 | +3.60% |
| 2024-09 | $10.39 | $9.13 | $1.26 | 23,712,364.0 | -1.48% |
| 2024-08 | $12.02 | $9.44 | $2.58 | 51,147,593.0 | -15.08% |
| 2024-07 | $12.00 | $9.77 | $2.23 | 27,804,189.0 | +20.48% |
| 2024-06 | $10.27 | $9.31 | $0.96 | 19,768,029.0 | -0.60% |
| 2024-05 | $10.01 | $8.81 | $1.20 | 18,115,802.0 | +12.02% |
| 2024-04 | $9.69 | $7.96 | $1.73 | 28,704,660.0 | -3.16% |
| 2024-03 | $9.23 | $7.94 | $1.29 | 23,639,510.0 | +14.02% |
| 2024-02 | $8.19 | $6.67 | $1.52 | 23,228,258.0 | +19.05% |
| 2024-01 | $7.54 | $6.57 | $0.97 | 20,456,861.0 | -2.31% |
Wisdomtree Inc 주식 (WT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.26 | $6.25 | $1.02 | 30,770,639.0 | +6.45% |
| 2023-11 | $6.83 | $6.14 | $0.6825 | 23,049,387.0 | +5.00% |
| 2023-10 | $7.23 | $6.06 | $1.17 | 20,559,574.0 | -11.43% |
| 2023-09 | $7.54 | $6.74 | $0.805 | 18,728,994.0 | -4.11% |
| 2023-08 | $7.37 | $6.37 | $0.999 | 23,206,104.0 | +4.89% |
| 2023-07 | $7.43 | $6.61 | $0.82 | 18,579,120.0 | +1.46% |
| 2023-06 | $7.49 | $6.76 | $0.73 | 24,800,404.0 | +0.88% |
| 2023-05 | $7.26 | $6.05 | $1.21 | 31,937,265.0 | +8.97% |
| 2023-04 | $6.55 | $5.77 | $0.78 | 24,654,911.0 | +6.48% |
| 2023-03 | $5.91 | $5.53 | $0.38 | 17,526,227.0 | +0.00% |
0.45%
5.29%
자본화:
|
볼륨(24시간):