DWMF Historical Prices

WisdomTree International Multifactor Fund · daily open, high, low, close & volume

View chart

Trading days

250

Period high

35.87

Period low

31.52

Period change

+2.94%

Date	Open	High	Low	Close	Change	Volume
Nov 11, 2026	33.75	33.75	33.75	33.75	+0.87%	17
Nov 10, 2026	33.42	33.47	33.42	33.46	+0.35%	1,783
Nov 9, 2026	33.34	33.35	33.34	33.35	+2.57%	541
Nov 6, 2026	32.54	32.54	32.51	32.51	-0.28%	127
Nov 5, 2026	32.83	32.83	32.60	32.60	-2.88%	2,183
Nov 4, 2026	33.42	33.57	33.42	33.57	+2.42%	5,863
Nov 3, 2026	32.84	32.84	32.78	32.78	-0.43%	338
Nov 2, 2026	32.92	32.92	32.92	32.92	+0.43%	160
Oct 30, 2026	32.67	32.78	32.62	32.78	-1.32%	2,322
Oct 29, 2026	33.20	33.24	33.19	33.22	+0.39%	3,607
Oct 28, 2026	33.09	33.09	33.09	33.09	+0.53%	259
Oct 27, 2026	32.90	32.92	32.90	32.91	+0.82%	934
Oct 26, 2026	32.77	32.77	32.65	32.65	+0.72%	403
Oct 23, 2026	32.23	32.41	32.13	32.41	-0.44%	3,428
Oct 22, 2026	32.73	32.73	32.56	32.56	-1.58%	711
Oct 21, 2026	33.06	33.14	33.06	33.08	+0.46%	208
Oct 20, 2026	32.93	32.93	32.93	32.93	+0.66%	118
Oct 19, 2026	32.71	32.71	32.71	32.71	-0.62%	22
Oct 16, 2026	32.96	32.96	32.92	32.92	-0.13%	245
Oct 15, 2026	32.72	32.96	32.72	32.96	+0.55%	122
Oct 14, 2026	32.74	32.78	32.74	32.78	-1.01%	320
Oct 13, 2026	33.05	33.12	33.04	33.12	+0.44%	1,090
Oct 12, 2026	32.97	32.97	32.97	32.97	-0.10%	28
Oct 9, 2026	32.93	33.00	32.93	33.00	+0.65%	2,631
Oct 8, 2026	32.62	32.79	32.62	32.79	-0.33%	312
Oct 7, 2026	32.83	33.02	32.83	32.90	-1.24%	2,472
Oct 6, 2026	33.31	33.31	33.31	33.31	+0.28%	97
Oct 5, 2026	33.25	33.25	33.22	33.22	+0.17%	243
Oct 2, 2026	33.17	33.17	33.16	33.16	+0.98%	697
Oct 1, 2026	32.88	32.88	32.84	32.84	-1.04%	211
Sep 30, 2026	33.50	33.50	33.19	33.19	-0.84%	842
Sep 29, 2026	33.51	33.60	33.45	33.47	-0.34%	4,174
Sep 28, 2026	33.61	33.61	33.58	33.58	-0.17%	430
Sep 25, 2026	33.66	33.66	33.64	33.64	+0.35%	2,113
Sep 24, 2026	33.48	33.52	33.48	33.52	+0.02%	698
Sep 23, 2026	33.54	33.54	33.52	33.52	-1.53%	591
Sep 22, 2026	33.89	34.04	33.89	34.04	+0.29%	171
Sep 21, 2026	33.86	33.95	33.71	33.94	+1.00%	3,005
Sep 18, 2026	33.61	33.61	33.61	33.61	-0.77%	71
Sep 17, 2026	33.98	33.98	33.87	33.87	+0.89%	638
Sep 16, 2026	33.80	33.80	33.57	33.57	-0.22%	4,152
Sep 15, 2026	33.63	33.65	33.63	33.64	-0.35%	1,111
Sep 14, 2026	33.85	33.85	33.75	33.76	-0.70%	1,903
Sep 11, 2026	34.02	34.02	34.00	34.00	+0.80%	236
Sep 10, 2026	33.88	33.88	33.45	33.73	-0.77%	3,236
Sep 9, 2026	34.09	34.09	33.99	33.99	-0.85%	1,011
Sep 8, 2026	34.46	34.46	34.28	34.28	-0.46%	1,942
Sep 4, 2026	34.44	34.44	34.44	34.44	+0.20%	116
Sep 3, 2026	34.37	34.38	34.37	34.37	+1.00%	845
Sep 2, 2026	34.00	34.03	34.00	34.03	-0.24%	176
Aug 31, 2026	34.12	34.12	34.12	34.12	-0.21%	33
Aug 28, 2026	34.29	34.29	34.19	34.19	+0.00%	432
Aug 27, 2026	34.18	34.19	34.16	34.19	-0.39%	648
Aug 26, 2026	34.33	34.33	34.32	34.32	-0.36%	421
Aug 25, 2026	34.40	34.44	34.40	34.44	+0.62%	128
Aug 24, 2026	34.23	34.23	34.23	34.23	-0.02%	64
Aug 21, 2026	34.26	34.42	34.24	34.24	+0.86%	3,049
Aug 20, 2026	33.95	34.00	33.91	33.95	+0.00%	2,314
Aug 19, 2026	34.01	34.06	33.95	33.95	-0.45%	531
Aug 18, 2026	34.10	34.14	34.10	34.10	-1.11%	1,087
Aug 17, 2026	34.51	34.51	34.48	34.48	+0.18%	1,088
Aug 14, 2026	34.43	34.47	34.42	34.42	-0.38%	534
Aug 13, 2026	34.50	34.55	34.50	34.55	+0.07%	694
Aug 12, 2026	34.51	34.53	34.47	34.53	+0.73%	2,292
Aug 11, 2026	34.32	34.32	34.26	34.28	+0.04%	2,459
Aug 10, 2026	34.27	34.27	34.26	34.26	+0.00%	194
Aug 7, 2026	34.26	34.26	34.26	34.26	+0.13%	61
Aug 6, 2026	34.22	34.22	34.22	34.22	+0.11%	15
Aug 5, 2026	34.21	34.21	34.09	34.18	-0.11%	4,699
Aug 4, 2026	34.19	34.22	34.19	34.22	+1.49%	582
Aug 3, 2026	33.70	33.71	33.63	33.71	-0.13%	1,391
Jul 31, 2026	33.80	33.80	33.76	33.76	+0.02%	390
Jul 30, 2026	33.61	33.75	33.43	33.75	+2.07%	3,908
Jul 29, 2026	33.29	33.29	33.07	33.07	-1.18%	702
Jul 28, 2026	33.52	33.52	33.46	33.46	-1.08%	119
Jul 27, 2026	33.78	33.83	33.68	33.83	+0.15%	1,981
Jul 24, 2026	33.74	33.87	33.74	33.78	+0.48%	676
Jul 23, 2026	33.73	33.73	33.62	33.62	-1.05%	908
Jul 22, 2026	34.03	34.03	33.95	33.97	+0.72%	530
Jul 21, 2026	33.51	33.74	33.51	33.73	+2.00%	3,585
Jul 20, 2026	33.23	33.23	33.07	33.07	-0.38%	1,032
Jul 17, 2026	32.97	33.27	32.97	33.19	-0.93%	3,149
Jul 16, 2026	33.51	33.51	33.51	33.51	-1.10%	4
Jul 15, 2026	33.89	33.89	33.88	33.88	+0.29%	165
Jul 14, 2026	33.78	33.78	33.78	33.78	+0.82%	16
Jul 13, 2026	33.65	33.67	33.50	33.50	-0.91%	1,233
Jul 10, 2026	33.58	33.81	33.58	33.81	+0.75%	1,270
Jul 9, 2026	33.58	33.58	33.56	33.56	+0.56%	501
Jul 8, 2026	33.35	33.37	33.34	33.37	-1.02%	3,310
Jul 7, 2026	33.71	33.71	33.71	33.71	-1.53%	36
Jul 6, 2026	34.25	34.25	34.24	34.24	+1.48%	2,034
Jul 2, 2026	34.02	34.02	33.60	33.74	+0.06%	2,515
Jul 1, 2026	33.79	33.79	33.72	33.72	-0.68%	1,442
Jun 30, 2026	33.95	33.95	33.95	33.95	+0.77%	41
Jun 29, 2026	33.51	33.70	33.50	33.69	+0.75%	2,669
Jun 26, 2026	33.45	33.51	33.40	33.44	-0.64%	5,046
Jun 25, 2026	33.65	33.65	33.65	33.65	-0.83%	165
Jun 24, 2026	33.92	33.94	33.92	33.94	-0.49%	128
Jun 23, 2026	34.24	34.24	34.10	34.10	-2.08%	878
Jun 22, 2026	34.81	34.88	34.78	34.83	-0.40%	2,021
Jun 18, 2026	34.94	35.03	34.93	34.97	+0.32%	2,660
Jun 17, 2026	34.89	35.28	34.71	34.85	+0.19%	14,929
Jun 16, 2026	34.73	34.89	34.73	34.79	+0.65%	7,858
Jun 15, 2026	34.64	34.64	34.57	34.57	+0.90%	795
Jun 12, 2026	34.16	34.28	34.16	34.26	+0.78%	921
Jun 11, 2026	33.31	33.99	33.31	33.99	+3.02%	3,066
Jun 10, 2026	33.19	33.19	33.00	33.00	-0.38%	183
Jun 9, 2026	33.24	33.24	32.92	33.13	+0.50%	1,566
Jun 8, 2026	33.10	33.10	32.91	32.96	+0.39%	5,471
Jun 5, 2026	33.20	33.20	32.83	32.83	-1.50%	135
Jun 4, 2026	33.25	33.38	33.25	33.33	+0.83%	3,402
Jun 3, 2026	33.10	33.14	32.96	33.05	-0.69%	4,713
Jun 2, 2026	33.26	33.28	33.26	33.28	+0.05%	367
Jun 1, 2026	33.14	33.27	33.14	33.27	-0.54%	1,346
May 29, 2026	33.47	33.48	33.43	33.45	-0.00%	3,098
May 28, 2026	33.52	33.52	33.45	33.45	-0.72%	441
May 27, 2026	33.70	33.70	33.49	33.69	-0.22%	574
May 26, 2026	33.75	33.77	33.70	33.77	+0.38%	1,029
May 22, 2026	33.66	33.66	33.64	33.64	-0.89%	428
May 21, 2026	33.86	33.94	33.86	33.94	-0.10%	207
May 20, 2026	33.97	33.97	33.97	33.97	+0.86%	1,372
May 19, 2026	33.73	33.80	33.68	33.68	-0.27%	1,383
May 18, 2026	33.67	33.77	33.67	33.77	+1.30%	990
May 15, 2026	33.41	33.41	33.34	33.34	-0.96%	16,910
May 14, 2026	33.79	33.79	33.66	33.66	-0.35%	459
May 13, 2026	33.62	33.78	33.62	33.78	+0.01%	2,143
May 12, 2026	33.69	33.78	33.66	33.78	+0.24%	1,394
May 11, 2026	33.85	33.85	33.66	33.70	-0.12%	549
May 8, 2026	33.67	33.74	33.64	33.74	+0.19%	442
May 7, 2026	33.67	33.67	33.67	33.67	-1.41%	61
May 6, 2026	34.14	34.16	34.03	34.16	+1.40%	2,770
May 5, 2026	33.68	33.68	33.68	33.68	+0.95%	100
May 4, 2026	33.55	33.55	33.37	33.37	-1.01%	171
May 1, 2026	33.77	33.77	33.71	33.71	+0.00%	973
Apr 30, 2026	33.71	33.71	33.71	33.71	+0.96%	91
Apr 29, 2026	33.46	33.46	33.38	33.38	-0.93%	878
Apr 28, 2026	33.68	33.77	33.68	33.70	-0.15%	2,565
Apr 27, 2026	33.70	33.75	33.70	33.75	-0.78%	1,205
Apr 24, 2026	33.95	34.01	33.95	34.01	+0.35%	1,552
Apr 23, 2026	34.03	34.03	33.58	33.89	-0.61%	17,302
Apr 22, 2026	34.17	34.17	34.09	34.10	+0.31%	1,262
Apr 21, 2026	34.27	34.27	33.99	33.99	-1.60%	722
Apr 20, 2026	34.48	34.55	34.48	34.55	-0.36%	786
Apr 17, 2026	34.67	34.67	34.67	34.67	+0.80%	17
Apr 16, 2026	34.40	34.40	34.34	34.40	-0.19%	1,797
Apr 15, 2026	34.44	34.46	34.44	34.46	-0.20%	395
Apr 14, 2026	34.38	34.53	34.38	34.53	-0.03%	735
Apr 13, 2026	34.34	34.55	34.34	34.55	+0.34%	1,195
Apr 10, 2026	34.36	34.43	34.36	34.43	-0.41%	6,550
Apr 9, 2026	34.36	34.63	34.36	34.57	-0.27%	736
Apr 8, 2026	34.60	34.66	34.60	34.66	+1.74%	548
Apr 7, 2026	33.87	34.07	33.87	34.07	-0.41%	902
Apr 6, 2026	33.93	34.21	33.93	34.21	+0.51%	981
Apr 2, 2026	33.96	34.05	33.90	34.04	+0.13%	1,308
Apr 1, 2026	33.80	34.05	33.80	33.99	+0.91%	2,652
Mar 31, 2026	33.27	33.70	33.26	33.69	+2.44%	7,138
Mar 30, 2026	33.00	33.10	32.88	32.88	+0.96%	2,831
Mar 27, 2026	32.64	32.80	32.51	32.57	-0.32%	8,237
Mar 26, 2026	32.92	32.92	32.68	32.68	-1.71%	1,657
Mar 25, 2026	33.22	33.34	33.18	33.25	+1.12%	4,286
Mar 24, 2026	32.80	33.00	32.80	32.88	-0.08%	245
Mar 23, 2026	32.97	33.31	32.78	32.90	+1.00%	13,864
Mar 20, 2026	33.18	33.18	32.57	32.58	-2.49%	3,231
Mar 19, 2026	33.21	33.41	33.06	33.41	-0.17%	2,295
Mar 18, 2026	33.64	33.77	33.47	33.47	-1.50%	4,984
Mar 17, 2026	34.04	34.12	33.95	33.98	+0.46%	1,826
Mar 16, 2026	33.83	33.83	33.61	33.82	+1.66%	1,778
Mar 13, 2026	33.53	33.66	33.27	33.27	-0.64%	2,683
Mar 12, 2026	33.49	33.56	33.45	33.48	-1.00%	1,084
Mar 11, 2026	33.80	33.86	33.63	33.82	-0.25%	863
Mar 10, 2026	33.99	34.20	33.90	33.90	-0.37%	1,609
Mar 9, 2026	33.47	34.07	33.47	34.03	+0.50%	5,814
Mar 6, 2026	33.76	33.98	33.76	33.86	-0.66%	3,925
Mar 5, 2026	34.18	34.18	33.70	34.09	-1.75%	20,032
Mar 4, 2026	34.61	34.69	34.50	34.69	+0.78%	7,030
Mar 3, 2026	33.97	34.58	33.75	34.43	-2.11%	5,434
Mar 2, 2026	35.12	35.20	35.06	35.17	-1.48%	2,025
Feb 27, 2026	35.81	35.87	35.70	35.70	+0.15%	1,462
Feb 26, 2026	35.59	35.68	35.47	35.64	-0.10%	4,261
Feb 25, 2026	35.46	35.68	35.46	35.68	+0.85%	2,073
Feb 24, 2026	35.43	35.43	35.35	35.38	+0.30%	3,664
Feb 23, 2026	35.42	35.44	35.09	35.27	-0.05%	6,786
Feb 20, 2026	35.08	35.30	35.08	35.29	+0.69%	3,894
Feb 19, 2026	34.92	35.05	34.92	35.05	-0.02%	1,820
Feb 18, 2026	35.19	35.19	35.01	35.06	-0.41%	877
Feb 17, 2026	35.00	35.21	35.00	35.20	+0.29%	2,869
Feb 13, 2026	35.00	35.13	34.93	35.10	+0.14%	3,329
Feb 12, 2026	35.03	35.05	35.02	35.05	-0.15%	1,425
Feb 11, 2026	35.13	35.13	35.10	35.10	+0.71%	898
Feb 10, 2026	34.86	34.95	34.83	34.85	+0.04%	3,943
Feb 9, 2026	34.66	34.84	34.66	34.84	+0.68%	434
Feb 6, 2026	34.40	34.61	34.40	34.61	+1.73%	1,955
Feb 5, 2026	34.19	34.19	34.00	34.02	-0.69%	5,059
Feb 4, 2026	34.39	34.43	34.25	34.25	+0.91%	1,119
Feb 3, 2026	33.80	33.95	33.80	33.95	+0.28%	1,295
Feb 2, 2026	33.74	33.87	33.74	33.85	+0.67%	5,383
Jan 30, 2026	33.74	33.75	33.56	33.63	-0.33%	3,690
Jan 29, 2026	33.36	33.74	33.36	33.74	+0.96%	17,221
Jan 28, 2026	33.38	33.42	33.33	33.42	+0.19%	601
Jan 27, 2026	33.51	33.58	33.27	33.36	+0.12%	2,109
Jan 26, 2026	33.36	33.39	33.30	33.32	+0.46%	1,575
Jan 23, 2026	33.00	33.21	33.00	33.16	-0.09%	4,352
Jan 22, 2026	33.12	33.30	33.12	33.19	+0.13%	1,619
Jan 21, 2026	33.03	33.15	33.01	33.15	+0.91%	400
Jan 20, 2026	33.00	33.00	32.85	32.85	-0.79%	647
Jan 16, 2026	33.13	33.15	33.11	33.11	-0.01%	423
Jan 15, 2026	33.21	33.21	33.10	33.12	-0.12%	1,796
Jan 14, 2026	33.16	33.20	33.14	33.16	+0.33%	1,175
Jan 13, 2026	33.04	33.10	33.03	33.05	-0.80%	3,080
Jan 12, 2026	33.28	33.34	33.28	33.32	+0.23%	1,244
Jan 9, 2026	33.23	33.26	33.18	33.24	+0.28%	513
Jan 8, 2026	33.14	33.20	33.10	33.15	+0.55%	1,172
Jan 7, 2026	33.00	33.00	32.94	32.97	-0.19%	458
Jan 6, 2026	33.17	33.17	33.01	33.03	+0.15%	1,110
Jan 5, 2026	32.84	32.98	32.84	32.98	+0.41%	1,540
Jan 2, 2026	32.94	32.94	32.69	32.84	+0.92%	934
Dec 31, 2025	32.75	32.86	32.52	32.54	-1.00%	13,222
Dec 30, 2025	32.87	32.94	32.84	32.87	+0.40%	2,738
Dec 29, 2025	32.69	32.80	32.67	32.74	-0.22%	1,772
Dec 26, 2025	32.79	32.84	32.79	32.81	-0.27%	792
Dec 24, 2025	32.88	32.95	32.88	32.90	-0.06%	584
Dec 23, 2025	32.92	32.93	32.92	32.92	+0.29%	21,029
Dec 22, 2025	32.70	32.83	32.66	32.83	-0.29%	8,781
Dec 19, 2025	33.04	33.05	32.92	32.92	+0.38%	13,014
Dec 18, 2025	32.68	32.92	32.68	32.80	+1.11%	5,499
Dec 17, 2025	32.64	32.64	32.43	32.43	-0.32%	13,539
Dec 16, 2025	32.62	32.62	32.48	32.54	-0.44%	22,574
Dec 15, 2025	32.63	32.69	32.56	32.68	+0.99%	10,740
Dec 12, 2025	32.48	32.48	32.32	32.36	-0.49%	1,050
Dec 11, 2025	32.36	32.52	32.36	32.52	+0.34%	9,971
Dec 10, 2025	32.24	32.42	32.24	32.41	+0.54%	1,980
Dec 9, 2025	32.33	32.33	31.60	32.24	+0.23%	6,152
Dec 8, 2025	32.22	32.22	32.16	32.16	-0.23%	939
Dec 5, 2025	32.32	32.32	32.22	32.24	-0.21%	7,918
Dec 4, 2025	32.40	32.40	32.28	32.30	-0.22%	5,295
Dec 3, 2025	32.37	32.40	32.33	32.37	-0.19%	3,227
Dec 2, 2025	32.42	32.44	32.42	32.44	+0.16%	2,123
Dec 1, 2025	32.45	32.45	32.38	32.38	-0.56%	2,044
Nov 28, 2025	32.45	32.57	32.45	32.57	-0.17%	23,138
Nov 26, 2025	32.58	32.68	32.44	32.62	+0.71%	29,578
Nov 25, 2025	32.23	32.39	32.23	32.39	+0.93%	1,089
Nov 24, 2025	32.14	32.14	32.01	32.10	-0.04%	2,710
Nov 21, 2025	31.94	32.15	31.91	32.11	+1.86%	2,883
Nov 20, 2025	31.96	31.96	31.52	31.52	-1.12%	1,787
Nov 19, 2025	31.77	31.88	31.77	31.88	+0.06%	197
Nov 18, 2025	31.80	31.87	31.78	31.86	-0.75%	2,698
Nov 17, 2025	32.28	32.33	32.01	32.10	-0.91%	5,469
Nov 14, 2025	32.36	32.44	32.31	32.40	-0.02%	7,046
Nov 13, 2025	32.65	32.66	32.40	32.40	-1.18%	1,906
Nov 12, 2025	32.79	32.79	32.79	32.79	+0.51%	108

Daily open, high, low, close and volume for WisdomTree International Multifactor Fund (DWMF). Showing 250 trading days. Unadjusted prices.