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
3rd Apr 2026 (Fri) 33.92 34.0369 33.92 34.0369 0
2nd Apr 2026 (Thu) 33.92 34.0369 33.92 34.0369 0
1st Apr 2026 (Wed) 33.92 33.99 33.92 33.9922 101
31st Mar 2026 (Tue) 33.30 33.30 33.30 33.6866 101
30th Mar 2026 (Mon) 32.70 32.885 32.70 32.885 0
27th Mar 2026 (Fri) 32.70 32.70 32.53 32.5707 106
26th Mar 2026 (Thu) 32.86 32.86 32.86 32.6767 100
25th Mar 2026 (Wed) 33.21 33.27 33.18 33.246 0
24th Mar 2026 (Tue) 32.80 33.00 32.80 32.8765 100
23rd Mar 2026 (Mon) 33.12 33.15 32.81 32.9027 100
20th Mar 2026 (Fri) 32.90 32.90 32.57 32.5784 200
19th Mar 2026 (Thu) 33.21 33.21 33.06 33.4102 100
18th Mar 2026 (Wed) 33.66 33.67 33.49 33.4687 10
17th Mar 2026 (Tue) 34.04 34.04 33.95 33.9776 300
16th Mar 2026 (Mon) 33.73 33.74 33.65 33.8219 200
13th Mar 2026 (Fri) 33.48 33.49 33.28 33.2692 0
12th Mar 2026 (Thu) 33.45 33.45 33.45 33.4838 0
11th Mar 2026 (Wed) 33.76 33.76 33.76 33.8204 0
10th Mar 2026 (Tue) 34.13 34.13 34.13 33.9039 0
9th Mar 2026 (Mon) 33.47 33.92 33.47 34.0313 0
6th Mar 2026 (Fri) 33.76 33.91 33.76 33.8619 0
5th Mar 2026 (Thu) 33.82 33.82 33.82 34.0853 0
4th Mar 2026 (Wed) 34.60 34.66 34.59 34.6941 900
3rd Mar 2026 (Tue) 35.209 35.209 34.4268 34.4268 17
2nd Mar 2026 (Mon) 35.209 35.209 35.1696 35.1696 0
27th Feb 2026 (Fri) 35.209 35.6969 35.209 35.6969 0
26th Feb 2026 (Thu) 35.209 35.6443 35.209 35.6443 19
25th Feb 2026 (Wed) 35.209 35.6793 35.209 35.6793 0
24th Feb 2026 (Tue) 35.209 35.38 35.209 35.38 0
23rd Feb 2026 (Mon) 35.209 35.275 35.209 35.275 0
20th Feb 2026 (Fri) 35.209 35.24 35.209 35.293 150
19th Feb 2026 (Thu) 35.04 35.0502 35.04 35.0502 0
18th Feb 2026 (Wed) 35.04 35.056 35.04 35.056 0
17th Feb 2026 (Tue) 35.04 35.04 35.04 35.1992 63
16th Feb 2026 (Mon) 35.129 35.129 35.129 35.0958 200
13th Feb 2026 (Fri) 35.129 35.129 35.129 35.0958 200
12th Feb 2026 (Thu) 34.90 35.0484 34.90 35.0484 14
11th Feb 2026 (Wed) 34.90 35.1007 34.90 35.1007 0
10th Feb 2026 (Tue) 34.90 34.929 34.90 34.8542 501
9th Feb 2026 (Mon) 34.135 34.8418 34.135 34.8418 0
6th Feb 2026 (Fri) 34.135 34.6066 34.135 34.6066 21
FTSE 100 Latest
Value10,436.29
Change71.50