Stockscreener 앱 받기
11.67
1.35%
-0.16
시간 외 거래:
11.67
Wisdomtree Inc 주식 (WT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $11.90 | $11.66 | $0.24 | 1,981,110.0 | -1.35% |
| 2025-12-12 | $11.84 | $11.65 | $0.19 | 1,501,510.0 | +1.46% |
| 2025-12-11 | $11.75 | $11.57 | $0.18 | 1,721,271.0 | -0.17% |
| 2025-12-10 | $11.83 | $11.59 | $0.24 | 2,804,031.0 | -1.10% |
| 2025-12-09 | $11.85 | $11.60 | $0.25 | 2,605,518.0 | +1.64% |
| 2025-12-08 | $11.77 | $11.50 | $0.27 | 3,274,026.0 | +1.13% |
| 2025-12-05 | $11.49 | $11.19 | $0.30 | 2,120,704.0 | +1.86% |
| 2025-12-04 | $11.33 | $11.14 | $0.19 | 2,848,408.0 | +0.98% |
| 2025-12-03 | $11.17 | $10.91 | $0.26 | 3,251,993.0 | +2.38% |
| 2025-12-02 | $11.16 | $10.90 | $0.26 | 3,456,409.0 | -0.73% |
| 2025-12-01 | $11.01 | $10.81 | $0.20 | 3,717,786.0 | -0.45% |
| 2025-11-28 | $11.07 | $10.93 | $0.15 | 1,740,294.0 | +0.73% |
| 2025-11-26 | $11.13 | $10.96 | $0.17 | 2,542,640.0 | -0.36% |
| 2025-11-25 | $11.25 | $10.85 | $0.40 | 2,146,887.0 | -0.09% |
| 2025-11-24 | $11.14 | $10.85 | $0.29 | 3,589,829.0 | +0.64% |
| 2025-11-21 | $10.96 | $10.73 | $0.23 | 3,318,374.0 | +1.96% |
| 2025-11-20 | $11.19 | $10.69 | $0.50 | 3,202,445.0 | -2.01% |
| 2025-11-19 | $11.19 | $10.88 | $0.315 | 2,885,911.0 | -1.35% |
| 2025-11-18 | $11.19 | $10.96 | $0.225 | 4,347,653.0 | +0.45% |
| 2025-11-17 | $11.22 | $10.95 | $0.275 | 2,966,048.0 | -1.60% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $11.90 | $10.81 | $1.09 | 31,263,876.0 | +5.71% |
| 2025-11 | $12.19 | $10.69 | $1.50 | 48,212,180.0 | -7.69% |
| 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% |
0.62%
1.00%
자본화:
|
볼륨(24시간):