Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Wisdomtree Inte (DOL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 59.28 59.28 58.93 58.8959 847
17th Jul 2025 (Thu) 58.99 59.04 58.99 59.0003 300
16th Jul 2025 (Wed) 58.77 59.0063 58.77 59.0063 0
15th Jul 2025 (Tue) 58.77 58.77 58.70 58.6989 416
14th Jul 2025 (Mon) 59.81 59.81 59.4352 59.4352 107
11th Jul 2025 (Fri) 59.81 59.81 59.446 59.446 192
10th Jul 2025 (Thu) 59.81 60.0573 59.81 60.0573 100
9th Jul 2025 (Wed) 59.81 59.81 59.81 60.06 4,369
8th Jul 2025 (Tue) 59.33 59.62 59.33 59.612 4,296
7th Jul 2025 (Mon) 59.52 59.52 59.26 59.24 1,179
4th Jul 2025 (Fri) 59.72 59.81 59.69 59.78 921
3rd Jul 2025 (Thu) 59.72 59.81 59.69 59.78 921
2nd Jul 2025 (Wed) 59.51 59.8674 59.51 59.8674 0
1st Jul 2025 (Tue) 59.51 59.63 59.51 59.69 476
30th Jun 2025 (Mon) 59.41 59.55 59.41 59.567 1,003
27th Jun 2025 (Fri) 59.51 59.51 59.33 59.39 1,085
26th Jun 2025 (Thu) 58.83 59.04 58.83 58.90 427
25th Jun 2025 (Wed) 58.32 58.47 58.32 58.465 642
24th Jun 2025 (Tue) 59.79 59.79 59.75 59.8736 431
23rd Jun 2025 (Mon) 58.95 59.13 58.76 59.2336 1,163
20th Jun 2025 (Fri) 59.05 59.05 58.88 58.8768 356
19th Jun 2025 (Thu) 59.42 59.49 59.28 59.305 593
18th Jun 2025 (Wed) 59.42 59.49 59.28 59.305 593
17th Jun 2025 (Tue) 59.62 59.62 59.32 59.1806 541
16th Jun 2025 (Mon) 60.16 60.16 60.16 59.9878 368
13th Jun 2025 (Fri) 59.87 59.87 59.80 59.7764 538
12th Jun 2025 (Thu) 60.40 60.49 60.39 60.464 696
11th Jun 2025 (Wed) 60.08 60.08 60.01 59.9693 225
10th Jun 2025 (Tue) 59.93 60.04 59.93 59.9875 212
9th Jun 2025 (Mon) 60.00 60.00 60.00 60.00 189
6th Jun 2025 (Fri) 59.83 59.9838 59.83 59.9838 123
5th Jun 2025 (Thu) 59.83 59.83 59.83 59.8469 391
4th Jun 2025 (Wed) 59.80 59.80 59.80 59.7422 709
3rd Jun 2025 (Tue) 59.49 59.5822 59.49 59.5822 0
2nd Jun 2025 (Mon) 59.49 59.73 59.49 59.9971 1,075
30th May 2025 (Fri) 59.28 59.32 59.28 59.3905 411
29th May 2025 (Thu) 59.18 59.27 59.10 59.2635 474
28th May 2025 (Wed) 59.645 59.645 59.645 59.645 0
27th May 2025 (Tue) 59.1257 59.1257 59.1257 59.1257 29
26th May 2025 (Mon) 59.1257 59.1257 59.1257 59.1257 0
24th May 2025 (Sat) 59.02 59.1257 59.02 59.1257 0
23rd May 2025 (Fri) 59.02 59.02 59.02 59.02 0
22nd May 2025 (Thu) 59.217 59.217 59.217 59.217 0
21st May 2025 (Wed) 59.68 59.68 59.68 59.68 100
20th May 2025 (Tue) 59.0054 59.0054 59.0054 59.0054 31
FTSE 100 Latest
Value8,992.12
Change19.48