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 Mana (WTMF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 41.155 41.155 41.01 41.17 1
19th May 2026 (Tue) 40.94 40.94 40.92 40.92 127
18th May 2026 (Mon) 40.95 40.99 40.95 40.97 0
15th May 2026 (Fri) 40.95 40.95 40.92 40.95 108
14th May 2026 (Thu) 41.30 41.30 41.28 41.3057 200
13th May 2026 (Wed) 41.30 41.35 41.30 41.28 2,257
12th May 2026 (Tue) 41.19 41.28 41.19 41.2725 982
11th May 2026 (Mon) 41.23 41.23 41.21 41.15 732
8th May 2026 (Fri) 40.95 40.95 40.95 40.85 458
7th May 2026 (Thu) 40.75 40.85 40.75 40.92 869
6th May 2026 (Wed) 40.78 40.87 40.78 40.75 1,259
5th May 2026 (Tue) 40.97 40.97 40.89 40.81 300
4th May 2026 (Mon) 40.85 40.90 40.85 40.82 300
1st May 2026 (Fri) 40.77 40.77 40.77 40.68 298
30th Apr 2026 (Thu) 40.68 40.745 40.68 40.6919 2,118
29th Apr 2026 (Wed) 40.60 40.60 40.60 40.683 956
28th Apr 2026 (Tue) 40.52 40.5974 40.52 40.5974 0
27th Apr 2026 (Mon) 40.52 40.52 40.42 40.5301 3,220
24th Apr 2026 (Fri) 40.57 40.57 40.54 40.5046 822
23rd Apr 2026 (Thu) 40.47 40.52 40.47 40.54 300
22nd Apr 2026 (Wed) 40.40 40.54 40.40 40.54 2,544
21st Apr 2026 (Tue) 40.33 40.40 40.33 40.40 469
20th Apr 2026 (Mon) 40.38 40.38 40.32 40.32 118
17th Apr 2026 (Fri) 40.34 40.34 40.27 40.31 2,578
16th Apr 2026 (Thu) 40.34 40.34 40.34 40.32 216
15th Apr 2026 (Wed) 40.32 40.33 40.32 40.275 4,083
14th Apr 2026 (Tue) 40.33 40.33 40.33 40.40 369
13th Apr 2026 (Mon) 40.19 40.23 40.19 40.22 1,962
10th Apr 2026 (Fri) 40.18 40.18 40.0587 40.0587 38
9th Apr 2026 (Thu) 40.18 40.18 40.18 40.0644 221
8th Apr 2026 (Wed) 40.03 40.03 40.03 40.1709 150
7th Apr 2026 (Tue) 40.02 40.02 40.02 40.1336 201
6th Apr 2026 (Mon) 40.08 40.08 40.08 40.14 173
3rd Apr 2026 (Fri) 39.88 39.92 39.86 39.92 530
2nd Apr 2026 (Thu) 39.88 39.92 39.86 39.92 530
1st Apr 2026 (Wed) 39.99 39.99 39.91 39.85 100
31st Mar 2026 (Tue) 39.37 39.6858 39.37 39.6858 0
30th Mar 2026 (Mon) 39.37 39.37 39.25 39.32 942
27th Mar 2026 (Fri) 39.49 39.49 39.1465 39.1465 145
26th Mar 2026 (Thu) 39.49 39.56 39.14 39.23 1,507
25th Mar 2026 (Wed) 39.22 39.45 39.22 39.45 0
24th Mar 2026 (Tue) 39.22 39.31 39.22 39.09 39
23rd Mar 2026 (Mon) 39.24 39.24 39.05 39.28 500
FTSE 100 Latest
Value10,443.47
Change11.13