Stockscreener 앱 받기
9.20
0.77%
0.07
시간 외 거래:
9.20
Wisdomtree Inc 주식 (WT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $9.27 | $9.09 | $0.18 | 1,487,371.0 | +0.77% |
| 2025-05-02 | $9.24 | $8.45 | $0.79 | 2,343,145.0 | +4.58% |
| 2025-05-01 | $8.91 | $8.66 | $0.25 | 1,427,863.0 | +0.34% |
| 2025-04-30 | $8.74 | $8.55 | $0.19 | 1,059,995.0 | -0.80% |
| 2025-04-29 | $8.79 | $8.62 | $0.17 | 977,543.0 | +0.69% |
| 2025-04-28 | $8.73 | $8.59 | $0.145 | 823,811.0 | +0.35% |
| 2025-04-25 | $8.71 | $8.56 | $0.15 | 895,493.0 | +0.35% |
| 2025-04-24 | $8.70 | $8.47 | $0.23 | 1,272,343.0 | +1.65% |
| 2025-04-23 | $8.82 | $8.46 | $0.36 | 1,653,730.0 | +1.55% |
| 2025-04-22 | $8.39 | $8.18 | $0.21 | 813,837.0 | +3.84% |
| 2025-04-21 | $8.27 | $8.02 | $0.25 | 1,234,869.0 | -1.94% |
| 2025-04-17 | $8.32 | $8.16 | $0.16 | 1,264,317.0 | +0.61% |
| 2025-04-16 | $8.35 | $8.12 | $0.235 | 1,170,363.0 | -2.15% |
| 2025-04-15 | $8.43 | $8.25 | $0.175 | 1,035,891.0 | +0.36% |
| 2025-04-14 | $8.39 | $8.19 | $0.20 | 1,380,055.0 | +1.46% |
| 2025-04-11 | $8.23 | $7.74 | $0.49 | 1,543,667.0 | +3.27% |
| 2025-04-10 | $8.35 | $7.79 | $0.555 | 2,310,759.0 | -6.14% |
| 2025-04-09 | $8.55 | $7.61 | $0.94 | 2,556,912.0 | +10.43% |
| 2025-04-08 | $8.04 | $7.58 | $0.46 | 2,886,273.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $9.27 | $8.45 | $0.82 | 6,745,750.0 | +5.75% |
| 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% |
0.04%
0.76%
자본화:
|
볼륨(24시간):