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 (DWMF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 34.135 34.6066 34.135 34.6066 21
5th Feb 2026 (Thu) 34.135 34.135 34.07 34.0167 100
4th Feb 2026 (Wed) 33.60 34.2546 33.60 34.2546 0
3rd Feb 2026 (Tue) 33.60 33.9473 33.60 33.9473 0
2nd Feb 2026 (Mon) 33.60 33.8513 33.60 33.8513 0
30th Jan 2026 (Fri) 33.60 33.60 33.60 33.6276 0
29th Jan 2026 (Thu) 33.36 33.70 33.36 33.7396 500
28th Jan 2026 (Wed) 33.10 33.3553 33.10 33.3553 0
27th Jan 2026 (Tue) 33.10 33.3553 33.10 33.3553 6
26th Jan 2026 (Mon) 33.10 33.3163 33.10 33.3163 15
23rd Jan 2026 (Fri) 33.10 33.10 33.10 33.1643 338
22nd Jan 2026 (Thu) 33.06 33.1949 33.06 33.1949 0
21st Jan 2026 (Wed) 33.06 33.1522 33.06 33.1522 0
20th Jan 2026 (Tue) 33.06 33.06 32.8534 32.8534 19
19th Jan 2026 (Mon) 33.06 33.1148 33.06 33.1148 0
16th Jan 2026 (Fri) 33.06 33.1148 33.06 33.1148 0
15th Jan 2026 (Thu) 33.06 33.1191 33.06 33.1191 0
14th Jan 2026 (Wed) 33.06 33.1595 33.06 33.1595 0
13th Jan 2026 (Tue) 33.06 33.06 33.06 33.3173 201
12th Jan 2026 (Mon) 33.13 33.3173 33.13 33.3173 0
9th Jan 2026 (Fri) 33.13 33.2392 33.13 33.2392 0
8th Jan 2026 (Thu) 33.13 33.13 33.13 33.147 100
7th Jan 2026 (Wed) 32.795 32.965 32.795 32.965 0
6th Jan 2026 (Tue) 32.795 33.0263 32.795 33.0263 0
5th Jan 2026 (Mon) 32.795 32.977 32.795 32.977 0
2nd Jan 2026 (Fri) 32.795 32.8435 32.795 32.8435 1
1st Jan 2026 (Thu) 32.795 32.795 32.795 32.5431 224
31st Dec 2025 (Wed) 32.795 32.795 32.795 32.5431 224
30th Dec 2025 (Tue) 32.695 32.871 32.695 32.871 0
29th Dec 2025 (Mon) 32.695 32.7407 32.695 32.7407 0
26th Dec 2025 (Fri) 32.695 32.813 32.695 32.813 1
25th Dec 2025 (Thu) 32.695 32.9023 32.695 32.9023 24
24th Dec 2025 (Wed) 32.695 32.9023 32.695 32.9023 24
23rd Dec 2025 (Tue) 32.695 32.9222 32.695 32.9222 5
22nd Dec 2025 (Mon) 32.695 32.695 32.695 32.826 0
19th Dec 2025 (Fri) 32.98 32.98 32.98 32.9207 200
18th Dec 2025 (Thu) 32.89 32.89 32.89 32.7951 0
17th Dec 2025 (Wed) 32.501 32.501 32.4342 32.4342 0
16th Dec 2025 (Tue) 32.501 32.501 32.501 32.5369 300
15th Dec 2025 (Mon) 32.64 32.64 32.64 32.6819 718
12th Dec 2025 (Fri) 32.33 32.3609 32.33 32.3609 0
11th Dec 2025 (Thu) 32.33 32.5207 32.33 32.5207 0
10th Dec 2025 (Wed) 32.33 32.4111 32.33 32.4111 0
9th Dec 2025 (Tue) 32.33 32.33 32.265 32.2357 277
8th Dec 2025 (Mon) 32.29 32.29 32.1602 32.1602 1
FTSE 100 Latest
Value10,369.75
Change60.53