Stockscreener 앱 받기
16.89
3.50%
-0.6076
Wisdomtree Inc 주식 (WT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $17.68 | $16.73 | $0.945 | 1,676,341.0 | -3.49% |
| 2026-03-04 | $17.57 | $17.06 | $0.505 | 1,772,279.0 | +3.00% |
| 2026-03-03 | $17.19 | $16.71 | $0.48 | 2,074,519.0 | -3.03% |
| 2026-03-02 | $17.66 | $16.87 | $0.79 | 2,790,872.0 | +2.40% |
| 2026-02-27 | $17.23 | $16.80 | $0.435 | 2,121,658.0 | -1.50% |
| 2026-02-26 | $17.48 | $16.82 | $0.665 | 2,697,859.0 | +0.35% |
| 2026-02-25 | $17.33 | $16.66 | $0.675 | 2,519,619.0 | +3.71% |
| 2026-02-24 | $16.81 | $16.29 | $0.525 | 4,507,545.0 | -0.18% |
| 2026-02-23 | $16.83 | $16.17 | $0.66 | 2,892,618.0 | +2.08% |
| 2026-02-20 | $16.60 | $16.25 | $0.35 | 2,923,151.0 | -0.79% |
| 2026-02-19 | $17.00 | $15.69 | $1.31 | 3,669,717.0 | -2.77% |
| 2026-02-18 | $17.09 | $16.43 | $0.66 | 2,900,270.0 | +2.54% |
| 2026-02-17 | $16.62 | $15.74 | $0.8799 | 2,240,847.0 | +1.22% |
| 2026-02-13 | $16.41 | $16.05 | $0.355 | 1,892,454.0 | +0.18% |
| 2026-02-12 | $16.57 | $16.10 | $0.475 | 2,318,094.0 | +1.68% |
| 2026-02-11 | $16.45 | $15.54 | $0.91 | 2,958,096.0 | -1.11% |
| 2026-02-10 | $16.39 | $15.96 | $0.435 | 2,676,863.0 | +1.63% |
| 2026-02-09 | $16.07 | $15.61 | $0.46 | 5,938,097.0 | +1.52% |
| 2026-02-06 | $15.91 | $15.38 | $0.527 | 3,489,690.0 | +1.55% |
| 2026-02-05 | $16.22 | $15.41 | $0.805 | 3,885,771.0 | -4.50% |
| 2026-02-04 | $16.63 | $16.02 | $0.605 | 3,925,919.0 | -1.34% |
| 2026-02-03 | $16.46 | $15.94 | $0.52 | 6,517,711.0 | +2.43% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $17.68 | $16.71 | $0.97 | 8,314,011.0 | -1.29% |
| 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% |
1.90%
0.02%
자본화:
|
볼륨(24시간):