Skip to main content

Wisdomtree Dynamic Cur-Hgd Intl Equity Fund (NY: DDWM )

34.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 30.60 30.72 30.52 30.55 22,030 -0.20(-0.65%)
May 27, 2022 30.66 30.79 30.65 30.75 18,625 +0.25(+0.82%)
May 26, 2022 30.37 30.57 30.36 30.50 22,673 +0.15(+0.49%)
May 25, 2022 30.17 30.40 30.17 30.35 16,297 +0.16(+0.53%)
May 24, 2022 30.11 30.26 30.03 30.19 20,790 -0.10(-0.33%)
May 23, 2022 30.16 30.34 30.08 30.29 7,960 +0.40(+1.34%)
May 20, 2022 30.07 30.07 29.63 29.89 27,097 +0.24(+0.81%)
May 19, 2022 29.49 29.82 29.49 29.65 20,784 +0.01(+0.03%)
May 18, 2022 30.02 30.02 29.59 29.64 21,022 -0.49(-1.63%)
May 17, 2022 30.05 30.18 29.99 30.13 23,412 +0.36(+1.21%)
May 16, 2022 29.60 29.85 29.58 29.77 12,293 +0.09(+0.30%)
May 13, 2022 29.08 29.73 29.08 29.68 35,520 +0.60(+2.06%)
May 12, 2022 28.82 31.00 28.73 29.08 159,799 -0.06(-0.21%)
May 11, 2022 29.32 29.64 29.12 29.14 35,284 -0.14(-0.48%)
May 10, 2022 29.45 29.48 29.09 29.28 139,888 +0.20(+0.69%)
May 09, 2022 29.36 29.36 28.98 29.08 40,415 -0.63(-2.12%)
May 06, 2022 29.88 29.88 29.59 29.71 91,638 -0.20(-0.67%)
May 05, 2022 30.37 30.37 29.81 29.91 17,901 -0.69(-2.25%)
May 04, 2022 30.28 30.71 30.13 30.60 39,154 +0.27(+0.89%)
May 03, 2022 30.30 30.39 30.18 30.33 22,470 +0.21(+0.70%)
May 02, 2022 30.24 30.24 29.84 30.12 19,529 +0.06(+0.20%)
Apr 29, 2022 30.56 30.56 30.06 30.06 27,011 -0.43(-1.41%)
Apr 28, 2022 30.29 30.55 30.12 30.49 67,584 +0.53(+1.77%)
Apr 27, 2022 29.97 30.14 29.92 29.96 18,268 +0.29(+0.98%)
Apr 26, 2022 30.11 30.13 29.67 29.67 15,615 -0.64(-2.11%)
Apr 25, 2022 30.19 30.40 29.96 30.31 20,451 -0.13(-0.43%)
Apr 22, 2022 30.77 30.80 30.41 30.44 38,722 -0.31(-1.01%)
Apr 21, 2022 31.26 31.27 30.73 30.75 22,332 -0.35(-1.13%)
Apr 20, 2022 31.07 31.14 31.04 31.10 60,556 +0.12(+0.39%)
Apr 19, 2022 30.77 30.98 30.76 30.98 61,773 +0.16(+0.52%)
Apr 18, 2022 30.88 30.96 30.68 30.82 66,956 -0.05(-0.16%)
Apr 14, 2022 31.00 31.00 30.82 30.87 118,799 +0.08(+0.26%)
Apr 13, 2022 30.59 30.87 30.59 30.79 130,054 +0.19(+0.62%)
Apr 12, 2022 30.81 30.81 30.50 30.60 38,604 -0.06(-0.20%)
Apr 11, 2022 30.88 30.88 30.66 30.66 17,500 -0.24(-0.78%)
Apr 08, 2022 30.75 30.97 30.75 30.90 15,733 +0.16(+0.52%)
Apr 07, 2022 30.77 30.88 30.53 30.74 21,100 +0.11(+0.36%)
Apr 06, 2022 30.56 30.76 30.50 30.63 12,334 -0.25(-0.81%)
Apr 05, 2022 30.84 30.97 30.80 30.88 18,117 -0.21(-0.68%)
Apr 04, 2022 30.96 31.16 30.96 31.09 34,466 +0.09(+0.29%)
Apr 01, 2022 31.20 31.20 30.88 31.00 41,123 +0.31(+1.01%)
Mar 31, 2022 31.01 31.04 30.69 30.69 59,921 -0.34(-1.10%)
Mar 30, 2022 31.34 31.34 30.98 31.03 42,911 -0.17(-0.54%)
Mar 29, 2022 31.33 31.33 30.97 31.20 34,004 +0.31(+1.00%)
Mar 28, 2022 30.55 30.97 30.55 30.89 30,688 +0.16(+0.52%)
Mar 25, 2022 30.67 30.73 30.53 30.73 15,047 -0.11(-0.37%)
Mar 24, 2022 30.71 31.07 30.69 30.84 46,806 +0.27(+0.89%)
Mar 23, 2022 30.62 30.74 30.57 30.57 27,321 -0.33(-1.07%)
Mar 22, 2022 30.91 30.94 30.81 30.90 22,424 +0.21(+0.68%)
Mar 21, 2022 30.68 30.72 30.48 30.69 28,584 +0.07(+0.23%)
Mar 18, 2022 30.27 30.65 30.20 30.62 23,048 +0.24(+0.79%)
Mar 17, 2022 30.15 30.39 30.04 30.38 27,637 +0.16(+0.53%)
Mar 16, 2022 29.82 30.22 29.82 30.22 23,844 +0.69(+2.33%)
Mar 15, 2022 29.29 29.55 29.23 29.53 31,728 +0.27(+0.92%)
Mar 14, 2022 29.22 29.45 29.13 29.26 13,463 +0.34(+1.18%)
Mar 11, 2022 29.32 29.33 28.92 28.92 29,393 -0.12(-0.41%)
Mar 10, 2022 28.94 29.12 28.87 29.04 16,573 -0.16(-0.55%)
Mar 09, 2022 28.99 29.38 28.97 29.20 29,980 +0.79(+2.78%)
Mar 08, 2022 28.35 28.76 28.18 28.41 15,545 +0.17(+0.60%)
Mar 07, 2022 28.64 28.64 28.00 28.24 23,499 -0.60(-2.08%)
Mar 04, 2022 29.00 29.00 28.59 28.84 23,057 -0.62(-2.12%)
Mar 03, 2022 29.88 29.88 29.40 29.46 11,064 -0.42(-1.42%)
Mar 02, 2022 29.75 29.95 29.75 29.89 18,344 +0.40(+1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.