Stockscreener 앱 받기
19.38
3.09%
0.58
시간 외 거래:
18.60
-0.78
-4.02%
Wisdomtree Inc 주식 (WT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $19.61 | $18.81 | $0.80 | 2,750,890.0 | +3.09% |
| 2026-07-30 | $18.92 | $18.11 | $0.81 | 1,960,971.0 | +3.07% |
| 2026-07-29 | $19.43 | $18.16 | $1.27 | 3,211,921.0 | -6.03% |
| 2026-07-28 | $19.79 | $19.05 | $0.74 | 1,169,568.0 | -1.52% |
| 2026-07-27 | $20.00 | $19.35 | $0.65 | 1,701,381.0 | +1.34% |
| 2026-07-24 | $19.91 | $19.35 | $0.565 | 1,325,107.0 | -1.27% |
| 2026-07-23 | $19.77 | $19.34 | $0.4345 | 1,754,596.0 | -1.15% |
| 2026-07-22 | $20.82 | $19.89 | $0.93 | 2,084,341.0 | -3.67% |
| 2026-07-21 | $21.23 | $20.48 | $0.7486 | 2,808,667.0 | +2.22% |
| 2026-07-20 | $20.70 | $20.07 | $0.63 | 2,760,650.0 | +0.95% |
| 2026-07-17 | $20.24 | $19.33 | $0.91 | 2,212,607.0 | -0.55% |
| 2026-07-16 | $20.37 | $19.56 | $0.81 | 2,287,742.0 | +0.75% |
| 2026-07-15 | $20.07 | $19.41 | $0.655 | 2,168,621.0 | +2.46% |
| 2026-07-14 | $19.58 | $19.16 | $0.415 | 2,368,378.0 | +2.95% |
| 2026-07-13 | $19.42 | $18.70 | $0.72 | 2,231,912.0 | -1.30% |
| 2026-07-10 | $20.18 | $19.18 | $0.995 | 3,604,599.0 | -3.22% |
| 2026-07-09 | $19.99 | $18.77 | $1.22 | 4,159,521.0 | +6.20% |
| 2026-07-08 | $18.86 | $18.23 | $0.635 | 2,182,951.0 | +1.14% |
| 2026-07-07 | $18.53 | $18.00 | $0.535 | 2,789,302.0 | +0.22% |
| 2026-07-06 | $18.73 | $18.09 | $0.645 | 2,546,659.0 | +2.27% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $21.23 | $16.90 | $4.33 | 55,971,230.0 | +14.40% |
| 2026-06 | $19.58 | $16.21 | $3.37 | 72,439,513.0 | -11.08% |
| 2026-05 | $19.85 | $16.00 | $3.85 | 60,736,563.0 | +12.06% |
| 2026-04 | $18.78 | $13.87 | $4.91 | 69,065,251.0 | +16.76% |
| 2026-03 | $17.68 | $13.20 | $4.48 | 65,656,485.0 | -14.90% |
| 2026-02 | $17.48 | $15.38 | $2.10 | 67,497,871.0 | +5.62% |
| 2026-01 | $17.09 | $12.19 | $4.90 | 101,437,255.0 | +32.90% |
Wisdomtree Inc 주식 (WT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.76 | $10.81 | $1.95 | 57,056,691.0 | +12.50% |
| 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% |
0.22%
3.19%
자본화:
|
볼륨(24시간):