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
20th May 2026 (Wed) 33.70 33.9733 33.70 33.9733 0
19th May 2026 (Tue) 33.70 33.70 33.6823 33.6823 0
18th May 2026 (Mon) 33.70 33.7718 33.70 33.7718 0
15th May 2026 (Fri) 33.70 33.70 33.3376 33.3376 7
14th May 2026 (Thu) 33.70 33.70 33.66 33.66 1
13th May 2026 (Wed) 33.70 33.70 33.70 33.778 100
12th May 2026 (Tue) 33.701 33.7753 33.701 33.7753 0
11th May 2026 (Mon) 33.701 33.701 33.696 33.696 0
8th May 2026 (Fri) 33.701 33.738 33.701 33.738 0
7th May 2026 (Thu) 33.701 33.701 33.6727 33.6727 0
6th May 2026 (Wed) 33.701 34.156 33.701 34.156 0
5th May 2026 (Tue) 33.701 33.701 33.6839 33.6839 0
4th May 2026 (Mon) 33.701 33.701 33.3663 33.3663 0
1st May 2026 (Fri) 33.701 33.7072 33.701 33.7072 0
30th Apr 2026 (Thu) 33.701 33.7058 33.701 33.7058 0
29th Apr 2026 (Wed) 33.701 33.701 33.385 33.385 0
28th Apr 2026 (Tue) 33.701 33.701 33.697 33.697 0
27th Apr 2026 (Mon) 33.701 33.701 33.701 33.7471 200
24th Apr 2026 (Fri) 33.81 34.0121 33.81 34.0121 0
23rd Apr 2026 (Thu) 33.81 33.81 33.59 33.8921 16
22nd Apr 2026 (Wed) 34.09 34.11 34.09 34.10 200
21st Apr 2026 (Tue) 34.17 34.17 34.17 33.9944 0
20th Apr 2026 (Mon) 34.49 34.49 34.49 34.5455 200
17th Apr 2026 (Fri) 33.92 34.672 33.92 34.672 0
16th Apr 2026 (Thu) 33.92 34.397 33.92 34.397 0
15th Apr 2026 (Wed) 33.92 34.464 33.92 34.464 0
14th Apr 2026 (Tue) 33.92 34.5338 33.92 34.5338 0
13th Apr 2026 (Mon) 33.92 34.545 33.92 34.545 0
10th Apr 2026 (Fri) 33.92 34.4274 33.92 34.4274 1
9th Apr 2026 (Thu) 33.92 34.5693 33.92 34.5693 7
8th Apr 2026 (Wed) 33.92 34.6642 33.92 34.6642 0
7th Apr 2026 (Tue) 33.92 34.0709 33.92 34.0709 0
6th Apr 2026 (Mon) 33.92 34.211 33.92 34.211 0
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
FTSE 100 Latest
Value10,443.47
Change11.13