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 (NTSI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 46.70 46.70 46.70 46.70 100
5th Feb 2026 (Thu) 46.56 46.56 45.72 45.72 11
4th Feb 2026 (Wed) 46.56 46.56 46.38 46.38 189
3rd Feb 2026 (Tue) 46.14 46.1766 46.14 46.1766 0
2nd Feb 2026 (Mon) 46.14 46.14 46.14 46.14 24
30th Jan 2026 (Fri) 46.01 46.01 45.97 45.79 0
29th Jan 2026 (Thu) 46.22 46.22 46.22 46.22 0
28th Jan 2026 (Wed) 45.84 46.00 45.75 46.47 930
27th Jan 2026 (Tue) 46.33 46.47 46.33 46.47 232
26th Jan 2026 (Mon) 45.91 45.91 45.91 45.91 2
23rd Jan 2026 (Fri) 44.86 45.56 44.86 45.56 36
22nd Jan 2026 (Thu) 44.86 45.2963 44.86 45.2963 20
21st Jan 2026 (Wed) 44.86 45.12 44.86 45.12 2
20th Jan 2026 (Tue) 44.83 44.83 44.83 44.51 100
19th Jan 2026 (Mon) 45.33 45.3429 45.33 45.3429 156
16th Jan 2026 (Fri) 45.33 45.3429 45.33 45.3429 156
15th Jan 2026 (Thu) 45.33 45.33 45.33 45.31 0
14th Jan 2026 (Wed) 45.43 45.43 45.37 45.32 378
13th Jan 2026 (Tue) 45.35 45.44 45.35 45.44 0
12th Jan 2026 (Mon) 45.35 45.44 45.35 45.44 122
9th Jan 2026 (Fri) 45.15 45.18 45.14 45.18 400
8th Jan 2026 (Thu) 44.74 44.75 44.74 44.64 234
7th Jan 2026 (Wed) 44.94 44.94 44.94 44.94 344
6th Jan 2026 (Tue) 44.88 44.96 44.88 44.955 2,890
5th Jan 2026 (Mon) 44.62 44.97 44.61 44.96 1,273
2nd Jan 2026 (Fri) 44.41 44.41 44.38 44.471 433
1st Jan 2026 (Thu) 44.06 44.06 44.06 44.09 144
31st Dec 2025 (Wed) 44.06 44.06 44.06 44.09 144
30th Dec 2025 (Tue) 44.31 44.44 44.17 44.17 2,620
29th Dec 2025 (Mon) 44.23 44.23 44.23 44.1873 749
26th Dec 2025 (Fri) 44.25 44.25 44.25 44.295 448
25th Dec 2025 (Thu) 44.87 44.87 44.76 44.76 244
24th Dec 2025 (Wed) 44.87 44.87 44.76 44.76 244
23rd Dec 2025 (Tue) 44.87 44.89 44.83 44.78 419
22nd Dec 2025 (Mon) 44.66 44.66 44.62 44.6235 325
19th Dec 2025 (Fri) 44.60 44.60 44.51 44.5178 208
18th Dec 2025 (Thu) 44.38 44.38 44.38 44.3684 291
17th Dec 2025 (Wed) 44.38 44.38 43.992 43.992 176
16th Dec 2025 (Tue) 44.38 44.40 44.30 44.40 326
15th Dec 2025 (Mon) 44.58 44.58 44.45 44.48 103
12th Dec 2025 (Fri) 44.59 44.59 44.109 44.109 17
11th Dec 2025 (Thu) 44.59 44.60 44.54 44.5404 2,061
10th Dec 2025 (Wed) 43.92 44.39 43.92 44.39 422
9th Dec 2025 (Tue) 44.12 44.12 43.84 43.84 140
8th Dec 2025 (Mon) 44.12 44.12 43.891 43.891 0
FTSE 100 Latest
Value10,369.75
Change60.53