WDIG
WisdomTree Efficient Rare Earth Plus Strategic Metals Fund
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)323
After-hoursOct 1, 2026 4:10:30 PM EDT
40.37USD0.000%(0.00)
WDIG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.96 | 41.13 | 40.87 | 40.87 | +1.232% | 323 | 0.000% |
| 2026-10-01 | 40.00 | 40.37 | 40.00 | 40.37 | -1.589% | 909 | +1.232% |
| 2026-09-30 | 41.30 | 41.30 | 41.02 | 41.02 | -0.876% | 1,426 | -0.376% |
| 2026-09-29 | 41.38 | 41.38 | 41.38 | 41.38 | -0.626% | 231 | -1.249% |
| 2026-09-28 | 41.61 | 41.95 | 41.61 | 41.64 | -3.655% | 1,140 | -1.867% |
| 2026-09-25 | 43.04 | 43.24 | 43.04 | 43.22 | +0.124% | 1,599 | -5.454% |
| 2026-09-24 | 42.49 | 43.17 | 42.49 | 43.17 | -0.302% | 2,292 | -5.337% |
| 2026-09-23 | 43.12 | 43.30 | 43.12 | 43.30 | -3.896% | 326 | -5.623% |
| 2026-09-22 | 44.29 | 45.06 | 44.20 | 45.06 | +2.291% | 1,498 | -9.300% |
| 2026-09-21 | 44.03 | 44.05 | 43.97 | 44.05 | +1.199% | 769 | -7.222% |
| 2026-09-18 | 43.20 | 43.53 | 43.20 | 43.53 | +0.877% | 2,969 | -6.110% |
| 2026-09-17 | 43.15 | 43.15 | 43.15 | 43.15 | +3.505% | 54 | -5.287% |
| 2026-09-16 | 42.57 | 42.57 | 41.69 | 41.69 | -0.324% | 846 | -1.967% |
| 2026-09-15 | 41.75 | 41.82 | 41.75 | 41.82 | -0.890% | 465 | -2.284% |
| 2026-09-14 | 42.47 | 42.56 | 41.98 | 42.20 | -4.128% | 1,870 | -3.154% |
| 2026-09-11 | 44.23 | 44.25 | 43.95 | 44.01 | -1.677% | 2,993 | -7.151% |
| 2026-09-10 | 45.03 | 45.03 | 44.76 | 44.76 | -6.935% | 630 | -8.709% |
| 2026-09-09 | 48.16 | 48.16 | 47.87 | 48.10 | +1.741% | 917 | -15.040% |
| 2026-09-08 | 47.28 | 47.28 | 47.28 | 47.28 | +1.798% | 164 | -13.561% |
| 2026-09-04 | 46.33 | 46.53 | 46.33 | 46.44 | -0.403% | 779 | -12.007% |
| 2026-09-03 | 46.63 | 46.63 | 46.63 | 46.63 | +1.814% | 221 | -12.361% |
| 2026-09-02 | 45.88 | 45.98 | 45.80 | 45.80 | +1.318% | 488 | -10.772% |
| 2026-09-01 | 45.69 | 45.94 | 45.20 | 45.20 | -2.844% | 1,308 | -9.596% |
| 2026-08-31 | 46.25 | 46.53 | 46.25 | 46.53 | -1.269% | 665 | -12.167% |
| 2026-08-28 | 47.13 | 47.13 | 47.13 | 47.13 | -2.945% | 274 | -13.282% |
| 2026-08-27 | 48.36 | 48.55 | 48.36 | 48.55 | +1.668% | 312 | -15.835% |
| 2026-08-26 | 47.76 | 47.76 | 47.76 | 47.76 | -1.590% | 193 | -14.432% |
| 2026-08-25 | 48.53 | 48.53 | 48.53 | 48.53 | +1.995% | 182 | -15.792% |
| 2026-08-24 | 47.39 | 47.58 | 47.39 | 47.58 | -0.463% | 504 | -14.112% |
| 2026-08-21 | 47.49 | 47.80 | 47.49 | 47.80 | +4.614% | 465 | -14.510% |
| 2026-08-20 | 45.27 | 45.69 | 45.27 | 45.69 | +0.021% | 818 | -10.566% |
| 2026-08-19 | 45.47 | 45.87 | 45.42 | 45.68 | +2.301% | 1,628 | -10.547% |
| 2026-08-18 | 44.66 | 44.66 | 44.66 | 44.66 | -3.606% | 210 | -8.489% |
| 2026-08-17 | 46.20 | 46.37 | 46.20 | 46.33 | +0.211% | 751 | -11.789% |
| 2026-08-14 | 46.00 | 46.23 | 46.00 | 46.23 | +1.951% | 817 | -11.603% |
| 2026-08-13 | 45.55 | 45.55 | 45.35 | 45.35 | -2.266% | 683 | -9.878% |
| 2026-08-12 | 47.27 | 47.27 | 46.40 | 46.40 | +0.014% | 349 | -11.920% |
| 2026-08-11 | 46.76 | 46.76 | 46.29 | 46.39 | -0.432% | 475 | -11.908% |
| 2026-08-10 | 46.26 | 46.70 | 46.26 | 46.59 | +1.618% | 1,110 | -12.289% |
| 2026-08-07 | 45.82 | 45.88 | 45.56 | 45.85 | +3.628% | 1,731 | -10.870% |
| 2026-08-06 | 44.00 | 44.28 | 44.00 | 44.24 | -0.710% | 2,160 | -7.637% |
| 2026-08-05 | 44.32 | 44.61 | 44.32 | 44.56 | +4.761% | 394 | -8.293% |
| 2026-08-04 | 42.09 | 42.66 | 42.09 | 42.54 | +5.998% | 1,462 | -3.926% |
| 2026-08-03 | 40.15 | 40.15 | 40.13 | 40.13 | +1.589% | 1,240 | +1.836% |
| 2026-07-31 | 39.50 | 39.50 | 39.50 | 39.50 | -0.383% | 361 | +3.455% |
| 2026-07-30 | 39.65 | 39.65 | 39.65 | 39.65 | +4.990% | 190 | +3.058% |
| 2026-07-29 | 37.88 | 38.94 | 37.77 | 37.77 | -1.711% | 2,743 | +8.201% |
| 2026-07-28 | 38.43 | 38.43 | 38.43 | 38.43 | -3.730% | 348 | +6.350% |
| 2026-07-27 | 39.85 | 39.91 | 39.59 | 39.91 | +0.895% | 1,706 | +2.383% |
| 2026-07-24 | 39.78 | 39.79 | 39.56 | 39.56 | -1.440% | 425 | +3.299% |
| 2026-07-23 | 40.55 | 40.55 | 39.98 | 40.14 | -2.576% | 2,470 | +1.811% |
| 2026-07-22 | 41.52 | 41.52 | 41.20 | 41.20 | +1.296% | 1,160 | -0.811% |
| 2026-07-21 | 39.57 | 40.67 | 39.57 | 40.67 | +5.106% | 3,990 | +0.475% |
| 2026-07-20 | 38.70 | 38.70 | 38.70 | 38.70 | -0.636% | 231 | +5.605% |
| 2026-07-17 | 39.05 | 39.05 | 38.94 | 38.94 | -0.857% | 334 | +4.933% |
| 2026-07-16 | 39.99 | 39.99 | 39.28 | 39.28 | -4.177% | 907 | +4.035% |
| 2026-07-15 | 41.60 | 41.60 | 40.99 | 40.99 | -1.367% | 1,635 | -0.311% |
| 2026-07-14 | 41.48 | 41.76 | 41.34 | 41.56 | +3.086% | 2,903 | -1.674% |
| 2026-07-13 | 40.08 | 40.32 | 40.08 | 40.32 | -3.489% | 739 | +1.360% |
| 2026-07-10 | 41.78 | 41.78 | 41.78 | 41.78 | +0.848% | 370 | -2.177% |
| 2026-07-09 | 41.42 | 41.42 | 41.42 | 41.42 | +3.070% | 91 | -1.347% |
| 2026-07-08 | 40.03 | 40.19 | 40.03 | 40.19 | -1.958% | 702 | +1.682% |
| 2026-07-07 | 41.57 | 41.57 | 40.99 | 40.99 | -4.200% | 1,322 | -0.309% |
| 2026-07-06 | 42.74 | 42.95 | 42.74 | 42.79 | +2.106% | 2,430 | -4.496% |
| 2026-07-02 | 42.31 | 42.31 | 41.51 | 41.91 | -0.308% | 1,066 | -2.484% |
| 2026-07-01 | 42.92 | 43.07 | 42.04 | 42.04 | -1.620% | 1,688 | -2.785% |
| 2026-06-30 | 42.30 | 42.80 | 42.30 | 42.73 | +2.024% | 1,286 | -4.360% |
| 2026-06-29 | 41.70 | 41.88 | 41.70 | 41.88 | -1.158% | 535 | -2.424% |
| 2026-06-26 | 42.53 | 42.54 | 42.17 | 42.37 | +0.317% | 723 | -3.554% |
| 2026-06-25 | 42.53 | 42.59 | 42.24 | 42.24 | +0.639% | 1,056 | -3.248% |
| 2026-06-24 | 42.72 | 42.91 | 41.97 | 41.97 | -5.281% | 2,591 | -2.630% |
| 2026-06-23 | 44.88 | 45.24 | 44.26 | 44.31 | -7.790% | 3,642 | -7.773% |
| 2026-06-22 | 48.32 | 48.32 | 48.00 | 48.05 | -0.363% | 877 | -14.957% |
| 2026-06-18 | 49.00 | 49.00 | 48.14 | 48.23 | -1.233% | 3,264 | -15.266% |
| 2026-06-17 | 50.35 | 50.35 | 48.83 | 48.83 | -1.198% | 539 | -16.310% |
| 2026-06-16 | 49.65 | 49.65 | 49.42 | 49.42 | +0.294% | 431 | -17.313% |
| 2026-06-15 | 49.60 | 49.74 | 49.23 | 49.28 | +2.412% | 1,945 | -17.070% |
| 2026-06-12 | 47.40 | 48.23 | 47.40 | 48.12 | +2.627% | 523 | -15.069% |
| 2026-06-11 | 44.08 | 46.88 | 44.08 | 46.88 | +7.756% | 1,137 | -12.838% |
| 2026-06-10 | 45.09 | 45.32 | 43.22 | 43.51 | -4.798% | 4,103 | -6.078% |
| 2026-06-09 | 47.44 | 47.44 | 45.70 | 45.70 | -2.498% | 473 | -10.585% |
| 2026-06-08 | 47.27 | 47.42 | 46.87 | 46.87 | -0.355% | 2,350 | -12.818% |
| 2026-06-05 | 50.49 | 50.49 | 46.94 | 47.04 | -10.847% | 4,316 | -13.128% |
| 2026-06-04 | 52.66 | 52.76 | 52.52 | 52.76 | -0.774% | 1,009 | -22.551% |
| 2026-06-03 | 53.98 | 54.09 | 53.15 | 53.18 | -4.027% | 2,339 | -23.150% |
| 2026-06-02 | 55.01 | 55.63 | 55.01 | 55.41 | +3.460% | 2,750 | -26.245% |
| 2026-06-01 | 53.68 | 53.68 | 53.55 | 53.55 | +1.471% | 317 | -23.693% |
| 2026-05-29 | 52.90 | 53.60 | 52.58 | 52.78 | -0.899% | 1,308 | -22.570% |
| 2026-05-28 | 53.27 | 53.46 | 53.23 | 53.26 | +2.514% | 7,056 | -23.266% |
| 2026-05-27 | 51.84 | 52.19 | 51.84 | 51.95 | -1.850% | 943 | -21.337% |
| 2026-05-26 | 52.52 | 52.93 | 52.46 | 52.93 | +4.419% | 2,399 | -22.793% |
| 2026-05-22 | 50.51 | 51.15 | 50.21 | 50.69 | +0.807% | 4,480 | -19.380% |
| 2026-05-21 | 49.07 | 50.28 | 49.07 | 50.28 | +1.572% | 1,747 | -18.730% |
| 2026-05-20 | 48.22 | 49.60 | 48.22 | 49.51 | +4.492% | 1,814 | -17.452% |
| 2026-05-19 | 48.29 | 48.29 | 47.34 | 47.38 | -3.762% | 1,218 | -13.745% |
| 2026-05-18 | 51.74 | 51.74 | 48.79 | 49.23 | -2.059% | 5,007 | -16.990% |
| 2026-05-15 | 51.01 | 51.01 | 50.00 | 50.27 | -7.576% | 8,093 | -18.699% |
| 2026-05-14 | 55.45 | 55.45 | 54.07 | 54.38 | -3.247% | 5,324 | -24.858% |
| 2026-05-13 | 55.80 | 56.80 | 55.52 | 56.21 | +1.904% | 3,337 | -27.298% |
| 2026-05-12 | 54.01 | 55.16 | 53.23 | 55.16 | +1.490% | 4,290 | -25.914% |
| 2026-05-11 | 54.62 | 54.88 | 54.23 | 54.35 | +2.538% | 10,252 | -24.810% |
| 2026-05-08 | 53.13 | 53.32 | 52.77 | 53.00 | +0.856% | 78,728 | -22.902% |
| 2026-05-07 | 54.93 | 54.93 | 52.55 | 52.55 | 0.000% | 6,253 | -22.242% |