WisdomTree Dynamic International Equity ETF

DDWM
🏛️ usa →
41.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 29.40 29.41 29.12 29.25 0.0M
2022-12-29 29.54 29.60 29.44 29.52 0.1M
2022-12-28 29.55 29.56 29.26 29.28 0.1M
2022-12-27 29.60 29.60 29.47 29.49 0.1M
2022-12-23 29.36 29.46 29.28 29.46 0.0M
2022-12-22 29.62 29.62 29.29 29.46 0.1M
2022-12-21 29.53 29.68 29.52 29.63 0.0M
2022-12-20 29.30 29.40 29.25 29.25 0.0M
2022-12-19 29.43 29.43 29.20 29.28 0.0M
2022-12-16 29.14 29.30 29.14 29.27 0.0M
2022-12-15 29.62 29.62 29.39 29.49 0.0M
2022-12-14 29.90 30.06 29.80 29.82 0.0M
2022-12-13 30.10 30.13 29.89 29.96 0.0M
2022-12-12 29.70 29.75 29.59 29.72 0.2M
2022-12-09 29.64 29.84 29.64 29.69 0.1M
2022-12-08 29.56 29.66 29.55 29.62 0.0M
2022-12-07 29.67 29.69 29.54 29.58 0.0M
2022-12-06 29.86 29.86 29.60 29.73 0.0M
2022-12-05 29.93 29.95 29.67 29.76 0.1M
2022-12-02 29.67 29.94 29.67 29.78 0.0M
2022-12-01 30.16 30.16 29.90 29.90 0.0M
2022-11-30 29.83 30.10 29.71 30.04 0.0M
2022-11-29 29.59 29.76 29.59 29.71 0.2M
2022-11-28 29.64 29.72 29.49 29.51 0.0M
2022-11-25 29.67 29.85 29.67 29.78 0.0M
2022-11-23 29.57 29.64 29.52 29.60 0.0M
2022-11-22 29.36 29.58 29.36 29.58 0.0M
2022-11-21 29.16 29.29 29.10 29.24 0.3M
2022-11-18 29.24 29.30 29.18 29.28 0.1M
2022-11-17 28.79 29.15 28.79 29.13 0.0M
2022-11-16 29.15 29.18 29.03 29.06 0.0M
2022-11-15 29.43 29.43 28.91 29.12 0.2M
2022-11-14 29.23 29.34 29.03 29.03 0.0M
2022-11-11 29.27 29.30 29.11 29.23 0.0M
2022-11-10 28.75 28.98 28.70 28.98 0.1M
2022-11-09 28.30 28.41 28.10 28.10 0.0M
2022-11-08 28.38 28.49 28.21 28.33 0.0M
2022-11-07 28.32 28.32 28.14 28.17 0.0M
2022-11-04 28.09 28.25 27.97 28.24 0.1M
2022-11-03 27.34 27.55 27.34 27.45 0.0M
2022-11-02 27.79 27.91 27.46 27.50 0.1M
2022-11-01 27.79 27.86 27.68 27.79 0.0M
2022-10-31 27.51 27.57 27.45 27.51 0.1M
2022-10-28 27.28 27.59 27.28 27.57 0.0M
2022-10-27 27.49 27.54 27.32 27.32 0.1M
2022-10-26 27.28 27.64 27.28 27.47 0.1M
2022-10-25 27.14 27.43 27.14 27.43 0.1M
2022-10-24 27.06 27.13 26.90 27.03 0.0M
2022-10-21 26.60 27.00 26.60 27.00 0.0M
2022-10-20 26.86 26.97 26.66 26.74 0.0M
2022-10-19 26.83 26.85 26.63 26.77 0.2M
2022-10-18 27.03 27.03 26.77 26.86 0.0M
2022-10-17 26.81 26.82 26.73 26.74 0.0M
2022-10-14 26.79 26.79 26.29 26.31 0.0M
2022-10-13 25.89 26.63 25.80 26.60 0.0M
2022-10-12 26.19 26.24 26.10 26.10 0.0M
2022-10-11 26.39 26.49 26.12 26.19 0.0M
2022-10-10 26.51 26.57 26.36 26.49 0.0M
2022-10-07 26.78 26.78 26.48 26.51 0.0M
2022-10-06 26.82 26.87 26.72 26.74 0.0M
2022-10-05 26.84 27.23 26.65 27.06 0.0M
2022-10-04 27.01 27.31 27.01 27.29 0.0M
2022-10-03 26.29 26.62 26.29 26.49 0.0M
2022-09-30 26.09 26.29 26.03 26.03 0.0M
2022-09-29 26.23 26.23 25.95 26.15 0.0M
2022-09-28 26.24 26.50 26.11 26.42 0.2M
2022-09-27 26.47 26.47 26.09 26.17 0.0M
2022-09-26 26.42 26.55 26.28 26.28 0.0M
2022-09-23 27.02 27.08 26.70 26.88 0.1M
2022-09-22 27.65 27.65 27.39 27.44 0.0M
2022-09-21 27.76 27.76 27.39 27.39 0.0M
2022-09-20 27.69 27.69 27.52 27.64 0.0M
2022-09-19 27.73 28.03 27.73 27.97 0.0M
2022-09-16 27.81 27.89 27.77 27.86 0.0M
2022-09-15 28.02 28.13 27.93 27.95 0.0M
2022-09-14 28.17 28.17 28.02 28.12 0.0M
2022-09-13 28.49 28.49 28.09 28.09 0.0M
2022-09-12 28.67 28.81 28.67 28.76 0.1M
2022-09-09 28.31 28.45 28.27 28.36 0.0M
2022-09-08 27.68 27.95 27.68 27.90 0.0M
2022-09-07 27.65 27.87 27.62 27.82 0.0M
2022-09-06 27.86 27.90 27.70 27.70 0.2M
2022-09-02 28.03 28.16 27.67 27.73 0.0M
2022-09-01 27.81 27.88 27.69 27.83 0.0M
2022-08-31 28.17 28.27 28.03 28.05 0.0M
2022-08-30 28.55 28.55 28.20 28.22 0.0M
2022-08-29 28.42 28.51 28.36 28.36 0.0M
2022-08-26 28.87 28.87 28.43 28.44 0.0M
2022-08-25 28.69 28.91 28.69 28.91 0.0M
2022-08-24 28.63 28.74 28.62 28.66 0.0M
2022-08-23 28.61 28.79 28.61 28.72 0.0M
2022-08-22 28.77 28.77 28.65 28.66 0.0M
2022-08-19 29.09 29.09 28.92 28.97 0.0M
2022-08-18 29.17 29.24 29.15 29.15 0.0M
2022-08-17 29.09 29.22 29.07 29.16 0.0M
2022-08-16 29.20 29.31 29.19 29.27 0.0M
2022-08-15 29.05 29.22 29.01 29.16 0.0M
2022-08-12 29.14 29.26 29.08 29.23 0.0M
2022-08-11 29.01 29.13 28.99 29.01 0.0M
2022-08-10 29.00 29.09 28.96 29.08 0.1M
2022-08-09 28.61 28.82 28.61 28.70 0.0M
2022-08-08 29.01 29.01 28.80 28.80 0.2M
2022-08-05 28.78 28.81 28.71 28.80 0.1M
2022-08-04 28.76 28.76 28.68 28.68 0.0M
2022-08-03 28.71 28.79 28.68 28.72 0.0M
2022-08-02 28.56 28.78 28.52 28.60 0.3M
2022-08-01 28.79 28.84 28.63 28.76 0.0M
2022-07-29 28.72 28.86 28.72 28.86 0.0M
2022-07-28 28.40 28.65 28.34 28.57 0.0M
2022-07-27 28.29 28.50 28.21 28.45 0.0M
2022-07-26 28.22 28.22 28.10 28.10 0.0M
2022-07-25 28.25 28.37 28.20 28.30 0.0M
2022-07-22 28.09 28.27 27.99 28.02 0.0M
2022-07-21 27.84 28.22 27.84 28.15 0.1M
2022-07-20 28.18 28.18 27.95 27.99 0.0M
2022-07-19 27.97 28.19 27.97 28.17 0.0M
2022-07-18 27.85 27.91 27.63 27.69 0.1M
2022-07-15 27.75 27.75 27.38 27.63 0.1M
2022-07-14 27.40 27.40 27.14 27.32 0.1M
2022-07-13 27.42 27.80 27.42 27.72 0.0M
2022-07-12 27.79 27.97 27.75 27.84 0.0M
2022-07-11 27.86 27.90 27.82 27.83 0.0M
2022-07-08 28.01 28.08 27.89 27.95 0.0M
2022-07-07 27.94 28.04 27.92 27.97 0.0M
2022-07-06 27.58 27.70 27.49 27.63 0.0M
2022-07-05 27.55 27.61 27.39 27.60 0.0M
2022-07-01 27.87 28.07 27.69 28.07 0.0M
2022-06-30 27.81 27.99 27.66 27.95 0.0M
2022-06-29 28.50 28.51 28.20 28.20 0.0M
2022-06-28 28.45 28.66 28.23 28.23 0.0M
2022-06-27 28.22 28.30 28.18 28.18 0.0M
2022-06-24 27.88 28.36 27.88 28.29 0.0M
2022-06-23 28.36 28.36 28.12 28.32 0.3M
2022-06-22 28.40 28.62 28.39 28.42 0.0M
2022-06-21 28.71 28.76 28.66 28.66 0.0M
2022-06-17 28.54 28.59 28.27 28.34 0.0M
2022-06-16 28.46 28.53 28.28 28.29 0.1M
2022-06-15 29.10 29.28 28.92 29.14 0.0M
2022-06-14 28.92 28.96 28.61 28.86 0.2M
2022-06-13 29.01 29.20 28.92 28.94 0.0M
2022-06-10 29.72 29.72 29.50 29.58 0.0M
2022-06-09 30.41 30.41 30.12 30.12 0.0M
2022-06-08 30.71 30.71 30.49 30.54 0.0M
2022-06-07 30.67 30.91 30.67 30.87 0.0M
2022-06-06 30.91 30.95 30.74 30.83 0.0M
2022-06-03 30.71 30.71 30.51 30.64 0.0M
2022-06-02 30.55 30.88 30.55 30.84 0.0M
2022-06-01 30.74 30.80 30.39 30.50 0.1M
2022-05-31 30.60 30.72 30.52 30.55 0.0M
2022-05-27 30.66 30.79 30.65 30.75 0.0M
2022-05-26 30.37 30.57 30.36 30.50 0.0M
2022-05-25 30.17 30.40 30.17 30.35 0.0M
2022-05-24 30.11 30.26 30.03 30.19 0.0M
2022-05-23 30.16 30.34 30.08 30.29 0.0M
2022-05-20 30.07 30.07 29.63 29.89 0.0M
2022-05-19 29.49 29.82 29.49 29.65 0.0M
2022-05-18 30.02 30.02 29.59 29.64 0.0M
2022-05-17 30.05 30.18 29.99 30.13 0.0M
2022-05-16 29.60 29.85 29.58 29.77 0.0M
2022-05-13 29.08 29.74 29.08 29.68 0.0M
2022-05-12 28.82 31.00 28.73 29.08 0.2M
2022-05-11 29.32 29.64 29.12 29.14 0.0M
2022-05-10 29.45 29.48 29.09 29.28 0.1M
2022-05-09 29.36 29.36 28.98 29.08 0.0M
2022-05-06 29.88 29.88 29.59 29.71 0.1M
2022-05-05 30.37 30.37 29.81 29.91 0.0M
2022-05-04 30.28 30.71 30.13 30.60 0.0M
2022-05-03 30.30 30.39 30.18 30.33 0.0M
2022-05-02 30.24 30.24 29.84 30.12 0.0M
2022-04-29 30.56 30.56 30.06 30.06 0.0M
2022-04-28 30.29 30.55 30.12 30.49 0.1M
2022-04-27 29.97 30.14 29.92 29.96 0.0M
2022-04-26 30.11 30.13 29.67 29.67 0.0M
2022-04-25 30.19 30.40 29.96 30.31 0.0M
2022-04-22 30.77 30.80 30.41 30.44 0.0M
2022-04-21 31.26 31.27 30.73 30.75 0.0M
2022-04-20 31.07 31.14 31.04 31.10 0.1M
2022-04-19 30.77 30.98 30.76 30.98 0.1M
2022-04-18 30.88 30.97 30.68 30.82 0.1M
2022-04-14 31.00 31.00 30.82 30.87 0.1M
2022-04-13 30.59 30.87 30.59 30.79 0.1M
2022-04-12 30.81 30.81 30.50 30.60 0.0M
2022-04-11 30.88 30.88 30.66 30.66 0.0M
2022-04-08 30.75 30.97 30.75 30.90 0.0M
2022-04-07 30.77 30.88 30.53 30.74 0.0M
2022-04-06 30.56 30.76 30.50 30.63 0.0M
2022-04-05 30.84 30.97 30.80 30.88 0.0M
2022-04-04 30.96 31.16 30.96 31.09 0.0M
2022-04-01 31.20 31.20 30.88 31.00 0.0M
2022-03-31 31.01 31.04 30.69 30.69 0.1M
2022-03-30 31.34 31.34 30.98 31.03 0.0M
2022-03-29 31.33 31.33 30.97 31.20 0.0M
2022-03-28 30.55 30.97 30.55 30.89 0.0M
2022-03-25 30.67 30.73 30.53 30.73 0.0M
2022-03-24 30.71 31.07 30.69 30.84 0.0M
2022-03-23 30.62 30.74 30.57 30.57 0.0M
2022-03-22 30.91 30.94 30.81 30.90 0.0M
2022-03-21 30.68 30.72 30.48 30.69 0.0M
2022-03-18 30.27 30.65 30.20 30.62 0.0M
2022-03-17 30.15 30.39 30.04 30.38 0.0M
2022-03-16 29.82 30.22 29.82 30.22 0.0M
2022-03-15 29.29 29.55 29.23 29.53 0.0M
2022-03-14 29.22 29.45 29.13 29.26 0.0M
2022-03-11 29.32 29.33 28.92 28.92 0.0M
2022-03-10 28.94 29.12 28.87 29.04 0.0M
2022-03-09 28.99 29.38 28.97 29.20 0.0M
2022-03-08 28.35 28.76 28.18 28.41 0.0M
2022-03-07 28.64 28.69 28.00 28.24 0.0M
2022-03-04 29.00 29.00 28.59 28.84 0.0M
2022-03-03 29.88 29.88 29.40 29.46 0.0M
2022-03-02 29.75 29.95 29.75 29.89 0.0M
2022-03-01 29.92 29.92 29.41 29.49 0.0M
2022-02-28 29.98 30.29 29.80 30.29 0.0M
2022-02-25 30.12 30.45 30.01 30.45 0.0M
2022-02-24 29.50 29.85 29.18 29.84 0.0M
2022-02-23 30.61 30.64 30.19 30.25 0.0M
2022-02-22 30.52 30.62 30.24 30.39 0.0M
2022-02-18 30.90 30.92 30.72 30.82 0.0M
2022-02-17 31.05 31.07 30.83 30.87 0.4M
2022-02-16 31.13 31.42 31.13 31.34 0.1M
2022-02-15 31.11 31.30 31.09 31.30 0.1M
2022-02-14 31.05 31.05 30.72 30.91 0.1M
2022-02-11 31.56 31.68 30.95 31.06 0.4M
2022-02-10 31.56 31.81 31.49 31.49 0.0M
2022-02-09 31.69 31.76 31.65 31.74 0.0M
2022-02-08 31.23 31.43 31.23 31.41 0.0M
2022-02-07 31.10 31.30 31.09 31.13 0.0M
2022-02-04 31.02 31.18 30.86 31.05 0.0M
2022-02-03 31.08 31.15 30.94 30.99 0.0M
2022-02-02 31.28 31.33 31.19 31.25 0.1M
2022-02-01 31.01 31.11 30.94 31.11 0.0M
2022-01-31 30.65 31.01 30.63 30.94 0.0M
2022-01-28 30.52 30.77 30.34 30.70 0.0M
2022-01-27 30.69 30.91 30.61 30.72 0.1M
2022-01-26 30.79 30.83 30.32 30.47 0.0M
2022-01-25 30.39 30.67 30.15 30.51 0.0M
2022-01-24 30.31 30.58 29.86 30.56 0.1M
2022-01-21 31.01 31.08 30.71 30.78 0.0M
2022-01-20 31.31 31.58 31.12 31.12 0.1M
2022-01-19 31.46 31.46 31.25 31.31 0.1M
2022-01-18 31.40 31.43 31.27 31.32 0.0M
2022-01-14 31.53 31.60 31.44 31.56 0.1M
2022-01-13 31.82 31.82 31.46 31.46 0.0M
2022-01-12 31.50 31.64 31.50 31.60 0.1M
2022-01-11 31.20 31.49 31.20 31.44 0.0M
2022-01-10 31.04 31.19 30.98 31.18 0.0M
2022-01-07 31.28 31.33 31.16 31.33 0.1M
2022-01-06 31.32 31.32 31.20 31.20 0.0M
2022-01-05 31.49 31.54 31.23 31.23 0.0M
2022-01-04 31.40 31.45 31.35 31.37 0.0M
2022-01-03 30.97 31.17 30.97 31.12 0.0M