Stockscreener 앱 받기
12.25
6.61%
0.76
시간 외 거래:
12.20
-0.05
-0.41%
Wisdomtree Inc 주식 (WT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $12.27 | $11.75 | $0.52 | 6,211,000.0 | +6.61% |
| 2025-07-01 | $11.62 | $11.42 | $0.205 | 2,857,972.0 | -0.17% |
| 2025-06-30 | $11.57 | $11.36 | $0.22 | 2,772,253.0 | +0.79% |
| 2025-06-27 | $11.60 | $11.17 | $0.43 | 4,611,206.0 | +2.79% |
| 2025-06-26 | $11.13 | $10.87 | $0.265 | 2,536,661.0 | +2.11% |
| 2025-06-25 | $10.89 | $10.66 | $0.23 | 2,561,063.0 | +2.06% |
| 2025-06-24 | $10.80 | $10.52 | $0.28 | 2,517,223.0 | +2.40% |
| 2025-06-23 | $10.42 | $10.16 | $0.255 | 1,445,391.0 | +0.68% |
| 2025-06-20 | $10.41 | $10.29 | $0.119 | 1,984,224.0 | +1.08% |
| 2025-06-18 | $10.36 | $10.10 | $0.26 | 1,643,571.0 | +0.99% |
| 2025-06-17 | $10.39 | $10.11 | $0.29 | 1,881,969.0 | -2.50% |
| 2025-06-16 | $10.40 | $10.11 | $0.295 | 2,207,308.0 | +3.28% |
| 2025-06-13 | $10.23 | $10.00 | $0.23 | 1,303,335.0 | -1.76% |
| 2025-06-12 | $10.38 | $10.12 | $0.255 | 1,935,425.0 | -0.68% |
| 2025-06-11 | $10.44 | $10.10 | $0.335 | 1,836,313.0 | +2.49% |
| 2025-06-10 | $10.21 | $9.98 | $0.234 | 2,005,888.0 | +0.40% |
| 2025-06-09 | $10.20 | $9.88 | $0.315 | 1,537,700.0 | +1.11% |
| 2025-06-06 | $10.00 | $9.87 | $0.13 | 871,836.0 | +1.43% |
| 2025-06-05 | $9.83 | $9.69 | $0.14 | 1,171,567.0 | +0.21% |
| 2025-06-04 | $9.79 | $9.50 | $0.29 | 1,831,319.0 | +2.20% |
| 2025-06-03 | $9.55 | $9.41 | $0.14 | 1,081,922.0 | +0.63% |
Wisdomtree Inc 주식 (WT) 연도별 가격 이력
이 심층 분석에서는 Wisdomtree Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wisdomtree Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wisdomtree Inc 주식 (WT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $12.27 | $11.42 | $0.85 | 15,279,972.0 | +6.43% |
| 2025-06 | $11.60 | $9.36 | $2.24 | 38,556,073.0 | +21.93% |
| 2025-05 | $9.91 | $8.45 | $1.46 | 23,338,320.0 | +8.51% |
| 2025-04 | $9.18 | $7.47 | $1.71 | 32,372,239.0 | -2.47% |
| 2025-03 | $9.34 | $8.19 | $1.15 | 32,846,060.0 | -2.19% |
| 2025-02 | $10.13 | $8.88 | $1.26 | 27,942,472.0 | -6.84% |
| 2025-01 | $10.29 | $9.07 | $1.21 | 39,069,822.0 | -6.76% |
Wisdomtree Inc 주식 (WT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.01 | $10.30 | $1.71 | 29,952,161.0 | -12.97% |
| 2024-11 | $12.45 | $10.10 | $2.35 | 32,098,814.0 | +15.46% |
| 2024-10 | $10.91 | $9.62 | $1.29 | 31,100,152.0 | +3.60% |
| 2024-09 | $10.39 | $9.13 | $1.26 | 23,712,364.0 | -1.48% |
| 2024-08 | $12.02 | $9.44 | $2.58 | 51,147,593.0 | -15.08% |
| 2024-07 | $12.00 | $9.77 | $2.23 | 27,804,189.0 | +20.48% |
| 2024-06 | $10.27 | $9.31 | $0.96 | 19,768,029.0 | -0.60% |
| 2024-05 | $10.01 | $8.81 | $1.20 | 18,115,802.0 | +12.02% |
| 2024-04 | $9.69 | $7.96 | $1.73 | 28,704,660.0 | -3.16% |
| 2024-03 | $9.23 | $7.94 | $1.29 | 23,639,510.0 | +14.02% |
| 2024-02 | $8.19 | $6.67 | $1.52 | 23,228,258.0 | +19.05% |
| 2024-01 | $7.54 | $6.57 | $0.97 | 20,456,861.0 | -2.31% |
Wisdomtree Inc 주식 (WT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.26 | $6.25 | $1.02 | 30,770,639.0 | +6.45% |
| 2023-11 | $6.83 | $6.14 | $0.6825 | 23,049,387.0 | +5.00% |
| 2023-10 | $7.23 | $6.06 | $1.17 | 20,559,574.0 | -11.43% |
| 2023-09 | $7.54 | $6.74 | $0.805 | 18,728,994.0 | -4.11% |
| 2023-08 | $7.37 | $6.37 | $0.999 | 23,206,104.0 | +4.89% |
| 2023-07 | $7.43 | $6.61 | $0.82 | 18,579,120.0 | +1.46% |
| 2023-06 | $7.49 | $6.76 | $0.73 | 24,800,404.0 | +0.88% |
| 2023-05 | $7.26 | $6.05 | $1.21 | 31,937,265.0 | +8.97% |
| 2023-04 | $6.55 | $5.77 | $0.78 | 24,654,911.0 | +6.48% |
| 2023-03 | $5.91 | $5.53 | $0.38 | 17,526,227.0 | +0.00% |
2.37%
자본화:
|
볼륨(24시간):