WisdomTree, Inc.
WTNYSEFinancial Services● Active
$17.83
$-0.35(-1.93%)
Market Cap$2.7B
P/E Ratio—
52W High$19.85
52W Low$9.69
WisdomTree, Inc.（WT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.85
May 18, 2026
-10.7% from here
5-Year Low5Y
$4.60
Oct 12, 2022
+285.4% from low
IPO Priceadj.
$2.50
Mar 4, 1993
+609.2% since IPO
1 Year Ago
$10.02
Jun 9, 2025
+76.9% in 1Y
5 Years Ago
$6.91
Jun 8, 2021
+156.6% in 5Y
10 Years Ago
$11.37
Jun 8, 2016
+55.9% in 10Y
Historical Price Data · WT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $18.54 | $18.62 | $17.73 | $17.87 | $17.87 | 894K | -3.61% |
| Jun 5, 2026 | $18.61 | $18.94 | $17.95 | $18.18 | $18.18 | 2.3M | -2.31% |
| Jun 4, 2026 | $18.74 | $19.17 | $18.68 | $18.97 | $18.97 | 2.9M | +1.23% |
| Jun 3, 2026 | $18.62 | $18.80 | $18.17 | $18.62 | $18.62 | 2.4M | +0.00% |
| Jun 2, 2026 | $19.10 | $19.52 | $18.94 | $18.95 | $18.95 | 2.8M | -0.79% |
| Jun 1, 2026 | $19.25 | $19.58 | $18.49 | $19.15 | $19.15 | 2.8M | -0.52% |
| May 29, 2026 | $18.88 | $19.71 | $18.81 | $19.05 | $19.05 | 5.2M | +0.90% |
| May 28, 2026 | $18.55 | $18.74 | $18.20 | $18.39 | $18.39 | 2.8M | -0.86% |
| May 27, 2026 | $19.31 | $19.33 | $18.77 | $18.87 | $18.87 | 1.8M | -2.28% |
| May 26, 2026 | $19.27 | $19.57 | $19.23 | $19.24 | $19.24 | 1.7M | -0.16% |
| May 22, 2026 | $19.34 | $19.52 | $19.07 | $19.08 | $19.08 | 2.0M | -1.34% |
| May 21, 2026 | $18.88 | $19.28 | $18.86 | $19.18 | $19.18 | 1.8M | +1.59% |
| May 20, 2026 | $18.99 | $19.49 | $18.84 | $19.22 | $19.22 | 2.0M | +1.21% |
| May 19, 2026 | $19.22 | $19.48 | $18.69 | $18.79 | $18.79 | 3.6M | -2.24% |
| May 18, 2026 | $19.50 | $19.85 | $19.13 | $19.38 | $19.38 | 2.9M | -0.62% |
| May 15, 2026 | $19.41 | $19.64 | $19.10 | $19.41 | $19.41 | 2.1M | +0.00% |
| May 14, 2026 | $19.70 | $19.81 | $19.18 | $19.81 | $19.81 | 2.6M | +0.56% |
| May 13, 2026 | $18.67 | $19.85 | $18.50 | $19.49 | $19.49 | 4.5M | +4.39% |
| May 12, 2026 | $19.21 | $19.29 | $18.61 | $18.72 | $18.72 | 2.7M | -2.55% |
| May 11, 2026 | $19.22 | $19.62 | $19.03 | $19.40 | $19.40 | 3.4M | +0.94% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · WT
Jan 1 → Dec 31 · 6 years2026+46.5%$12.20 → $17.87
+46.5%
2025+20.7%$10.10 → $12.19
+20.7%
2024+52.8%$6.87 → $10.50
+52.8%
2023+25.8%$5.51 → $6.93
+25.8%
2022-11.2%$6.14 → $5.45
-11.2%
2021-12.3%$6.98 → $6.12
-12.3%
Best Year2024 · +52.8%
Worst Year2021 · -12.3%
Positive Years4 / 6
Avg Annual Return+20.4%
6Y Total Return+156.0%
6Y CAGR~+17.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in WT?
If you invested $1,000 in WT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,559
Total Return+55.9%
CAGR~+4.5% / yr
Profit+$559
Based on Jun 8, 2016 · $11.37Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
WisdomTree, Inc.（WT）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $17.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WT 历史股价FMP 日线复权 OHLCV