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
2023-12-29 32.31 32.31 32.11 32.18 0.0M
2023-12-28 32.27 32.27 32.07 32.10 0.0M
2023-12-27 32.11 32.20 32.05 32.18 0.0M
2023-12-26 31.84 32.15 31.84 32.12 0.0M
2023-12-22 31.94 32.03 31.91 31.97 0.0M
2023-12-21 32.07 32.13 31.99 32.13 0.0M
2023-12-20 32.10 32.11 31.81 31.81 0.0M
2023-12-19 31.96 32.01 31.89 32.01 0.0M
2023-12-18 31.90 31.90 31.77 31.80 0.0M
2023-12-15 31.93 31.93 31.70 31.70 0.0M
2023-12-14 31.97 32.04 31.85 31.92 0.0M
2023-12-13 31.53 31.86 31.46 31.83 0.0M
2023-12-12 31.45 31.61 31.45 31.57 0.0M
2023-12-11 31.44 31.60 31.44 31.59 0.0M
2023-12-08 31.41 31.55 31.41 31.52 0.0M
2023-12-07 31.24 31.39 31.24 31.34 0.0M
2023-12-06 31.45 31.53 31.31 31.34 0.0M
2023-12-05 31.26 31.29 31.20 31.23 0.0M
2023-12-04 31.23 31.29 31.19 31.26 0.0M
2023-12-01 31.24 31.45 31.22 31.41 0.2M
2023-11-30 31.28 31.28 31.17 31.24 0.0M
2023-11-29 31.16 31.17 31.10 31.14 0.0M
2023-11-28 30.99 31.13 30.99 31.08 0.0M
2023-11-27 31.18 31.19 31.10 31.10 0.0M
2023-11-24 31.24 31.29 31.19 31.28 0.0M
2023-11-22 30.99 31.07 30.99 31.07 0.0M
2023-11-21 30.96 30.98 30.92 30.95 0.0M
2023-11-20 30.95 31.09 30.95 31.05 0.0M
2023-11-17 31.12 31.12 30.99 31.09 0.1M
2023-11-16 30.77 30.80 30.69 30.76 0.0M
2023-11-15 30.90 30.90 30.81 30.84 0.0M
2023-11-14 30.76 30.87 30.74 30.81 0.0M
2023-11-13 30.25 30.49 30.25 30.48 0.0M
2023-11-10 30.12 30.43 30.10 30.38 0.0M
2023-11-09 30.45 30.47 30.23 30.25 0.0M
2023-11-08 30.12 30.21 30.04 30.16 0.0M
2023-11-07 30.20 30.29 30.18 30.24 0.0M
2023-11-06 30.54 30.54 30.34 30.41 0.0M
2023-11-03 30.58 30.62 30.53 30.54 0.0M
2023-11-02 30.37 30.54 30.33 30.54 0.0M
2023-11-01 30.64 30.64 29.93 30.11 0.0M
2023-10-31 29.71 29.89 29.71 29.89 0.0M
2023-10-30 29.63 29.68 29.51 29.65 0.0M
2023-10-27 29.61 29.61 29.35 29.40 0.1M
2023-10-26 29.63 29.68 29.46 29.52 0.0M
2023-10-25 29.76 29.78 29.60 29.65 0.0M
2023-10-24 29.66 29.78 29.64 29.75 0.0M
2023-10-23 29.56 29.66 29.45 29.48 0.0M
2023-10-20 29.82 29.82 29.61 29.61 0.0M
2023-10-19 30.12 30.12 29.84 29.91 0.0M
2023-10-18 30.37 30.45 30.18 30.22 0.0M
2023-10-17 30.40 30.65 30.39 30.54 0.0M
2023-10-16 30.47 30.57 30.47 30.56 0.0M
2023-10-13 30.49 30.57 30.36 30.36 0.0M
2023-10-12 30.70 30.81 30.59 30.61 0.0M
2023-10-11 30.75 30.75 30.56 30.66 0.0M
2023-10-10 30.50 30.67 30.50 30.61 0.1M
2023-10-09 30.03 30.27 30.03 30.23 0.0M
2023-10-06 30.12 30.32 29.91 30.31 0.0M
2023-10-05 29.96 29.99 29.85 29.94 0.1M
2023-10-04 29.83 29.84 29.62 29.72 0.1M
2023-10-03 30.07 30.07 29.86 29.91 0.0M
2023-10-02 30.52 30.52 30.17 30.24 0.0M
2023-09-29 30.84 30.84 30.42 30.46 0.0M
2023-09-28 30.50 30.69 30.49 30.60 0.1M
2023-09-27 30.58 30.58 30.29 30.45 0.0M
2023-09-26 30.51 30.63 30.43 30.45 0.0M
2023-09-25 30.60 30.76 30.58 30.73 0.0M
2023-09-22 31.26 31.38 31.16 31.16 0.0M
2023-09-21 31.27 31.39 31.13 31.13 0.0M
2023-09-20 31.66 31.83 31.56 31.58 0.0M
2023-09-19 31.65 31.65 31.54 31.64 0.0M
2023-09-18 31.59 31.67 31.41 31.47 0.0M
2023-09-15 31.74 31.77 31.57 31.57 0.0M
2023-09-14 31.51 31.68 31.49 31.68 0.1M
2023-09-13 31.24 31.24 31.09 31.15 0.0M
2023-09-12 31.22 31.30 31.18 31.22 0.0M
2023-09-11 31.24 31.24 31.12 31.24 0.0M
2023-09-08 30.94 30.99 30.90 30.97 0.0M
2023-09-07 31.00 31.02 30.92 30.97 0.0M
2023-09-06 31.19 31.19 30.94 31.05 0.0M
2023-09-05 31.26 31.26 31.08 31.10 0.0M
2023-09-01 31.26 31.26 31.14 31.18 0.0M
2023-08-31 31.23 31.23 31.03 31.05 0.0M
2023-08-30 31.21 31.32 31.11 31.16 0.0M
2023-08-29 30.88 31.20 30.88 31.19 0.0M
2023-08-28 30.82 30.84 30.77 30.82 0.0M
2023-08-25 30.50 30.58 30.35 30.52 0.0M
2023-08-24 30.63 30.63 30.29 30.29 0.1M
2023-08-23 30.52 30.70 30.52 30.64 0.0M
2023-08-22 30.54 30.58 30.42 30.44 0.0M
2023-08-21 30.48 30.50 30.33 30.46 0.0M
2023-08-18 30.23 30.40 30.20 30.35 0.0M
2023-08-17 30.68 30.68 30.36 30.41 0.0M
2023-08-16 30.69 30.75 30.48 30.48 0.0M
2023-08-15 30.95 30.95 30.67 30.72 0.0M
2023-08-14 31.04 31.12 30.91 31.11 0.0M
2023-08-11 31.26 31.27 31.18 31.24 0.0M
2023-08-10 31.69 31.69 31.38 31.40 0.0M
2023-08-09 31.32 31.35 31.21 31.29 0.0M
2023-08-08 31.00 31.21 30.97 31.18 0.0M
2023-08-07 31.24 31.39 31.20 31.39 0.0M
2023-08-04 31.24 31.42 31.11 31.12 0.0M
2023-08-03 30.96 31.12 30.92 31.05 0.0M
2023-08-02 31.33 31.34 31.08 31.15 0.0M
2023-08-01 31.88 32.03 31.61 31.67 0.0M
2023-07-31 32.07 32.09 31.98 32.00 0.0M
2023-07-28 31.99 32.06 31.94 31.96 0.0M
2023-07-27 31.97 32.00 31.70 31.73 0.0M
2023-07-26 31.56 31.76 31.56 31.71 0.0M
2023-07-25 31.75 31.77 31.71 31.72 0.0M
2023-07-24 31.53 31.72 31.53 31.67 0.0M
2023-07-21 31.58 31.66 31.55 31.64 0.0M
2023-07-20 31.50 31.55 31.47 31.52 0.0M
2023-07-19 31.41 31.51 31.39 31.46 0.0M
2023-07-18 31.10 31.33 31.10 31.32 0.0M
2023-07-17 31.12 31.12 31.00 31.06 0.1M
2023-07-14 31.25 31.27 31.12 31.12 0.0M
2023-07-13 31.33 31.33 31.20 31.23 0.0M
2023-07-12 30.99 31.06 30.93 30.98 0.0M
2023-07-11 30.62 30.70 30.55 30.69 0.0M
2023-07-10 30.56 30.59 30.47 30.49 0.0M
2023-07-07 30.29 30.66 30.29 30.50 0.0M
2023-07-06 30.68 30.68 30.41 30.46 0.1M
2023-07-05 31.25 31.25 31.05 31.06 0.0M
2023-07-03 31.45 31.45 31.28 31.34 0.0M
2023-06-30 31.20 31.27 31.17 31.25 0.1M
2023-06-29 30.94 30.97 30.84 30.93 0.2M
2023-06-28 30.84 31.00 30.84 31.00 0.1M
2023-06-27 30.74 31.02 30.68 30.88 0.2M
2023-06-26 30.66 30.69 30.56 30.60 0.2M
2023-06-23 31.24 31.33 31.07 31.12 0.4M
2023-06-22 31.80 31.80 31.62 31.65 0.0M
2023-06-21 31.69 31.98 31.69 31.91 0.0M
2023-06-20 31.73 31.90 31.73 31.84 0.0M
2023-06-16 32.29 32.36 32.16 32.16 0.0M
2023-06-15 31.97 32.23 31.95 32.18 0.0M
2023-06-14 31.88 32.03 31.78 31.89 0.0M
2023-06-13 31.80 31.82 31.72 31.73 0.0M
2023-06-12 31.46 31.52 31.39 31.47 0.0M
2023-06-09 31.49 31.49 31.35 31.41 0.0M
2023-06-08 31.32 31.48 31.29 31.44 0.0M
2023-06-07 31.29 31.33 31.13 31.14 0.0M
2023-06-06 31.25 31.38 31.13 31.36 0.0M
2023-06-05 31.31 31.31 31.07 31.09 0.1M
2023-06-02 31.27 31.33 31.19 31.29 0.0M
2023-06-01 30.56 30.84 30.52 30.78 0.0M
2023-05-31 30.34 30.49 30.20 30.35 0.1M
2023-05-30 30.97 30.97 30.63 30.72 0.0M
2023-05-26 30.92 31.03 30.89 31.00 0.1M
2023-05-25 30.81 30.82 30.64 30.78 0.1M
2023-05-24 31.00 31.00 30.84 30.84 0.0M
2023-05-23 31.39 31.39 31.21 31.24 0.1M
2023-05-22 31.53 31.58 31.50 31.54 0.0M
2023-05-19 31.51 31.56 31.43 31.54 0.0M
2023-05-18 31.45 31.45 31.27 31.40 0.0M
2023-05-17 31.50 31.51 31.30 31.46 0.1M
2023-05-16 31.54 31.55 31.37 31.37 0.0M
2023-05-15 31.53 31.71 31.53 31.70 0.0M
2023-05-12 31.54 31.54 31.36 31.45 0.0M
2023-05-11 31.51 31.51 31.32 31.50 0.0M
2023-05-10 31.70 31.72 31.49 31.62 0.0M
2023-05-09 31.68 31.79 31.67 31.74 0.0M
2023-05-08 31.82 31.93 31.82 31.84 0.0M
2023-05-05 31.59 31.86 31.54 31.83 0.0M
2023-05-04 31.38 31.41 31.24 31.31 0.0M
2023-05-03 31.44 31.57 31.40 31.41 0.0M
2023-05-02 31.47 31.47 31.27 31.39 0.0M
2023-05-01 31.90 31.90 31.79 31.84 0.1M
2023-04-28 31.72 31.81 31.70 31.80 0.0M
2023-04-27 31.57 31.76 31.56 31.72 0.0M
2023-04-26 31.57 31.57 31.35 31.39 0.0M
2023-04-25 31.69 31.69 31.41 31.42 0.0M
2023-04-24 31.77 31.78 31.70 31.75 0.0M
2023-04-21 31.63 31.76 31.60 31.73 0.0M
2023-04-20 31.68 31.71 31.60 31.63 0.0M
2023-04-19 31.67 31.76 31.67 31.75 0.0M
2023-04-18 31.76 31.80 31.71 31.80 0.0M
2023-04-17 31.68 31.70 31.55 31.70 0.0M
2023-04-14 31.68 31.68 31.52 31.61 0.0M
2023-04-13 31.46 31.60 31.44 31.57 0.0M
2023-04-12 31.39 31.47 31.31 31.35 0.0M
2023-04-11 31.23 31.37 31.23 31.30 0.0M
2023-04-10 30.91 31.17 30.91 31.17 0.0M
2023-04-06 30.99 31.09 30.93 31.03 0.0M
2023-04-05 30.88 30.88 30.75 30.86 0.0M
2023-04-04 31.15 31.15 30.90 30.93 0.0M
2023-04-03 30.81 31.10 30.81 31.10 0.1M
2023-03-31 30.92 30.97 30.86 30.91 0.1M
2023-03-30 30.95 30.95 30.73 30.81 0.0M
2023-03-29 30.44 30.53 30.42 30.51 0.1M
2023-03-28 29.98 30.23 29.98 30.14 0.1M
2023-03-27 29.97 30.17 29.95 30.08 0.0M
2023-03-24 29.98 30.11 29.85 30.10 0.1M
2023-03-23 30.51 30.57 30.06 30.20 0.0M
2023-03-22 30.60 30.61 30.26 30.26 0.0M
2023-03-21 30.33 30.44 30.24 30.39 0.0M
2023-03-20 29.83 30.03 29.83 29.98 0.1M
2023-03-17 29.76 29.76 29.43 29.56 0.1M
2023-03-16 29.57 30.00 29.50 30.00 0.1M
2023-03-15 29.62 29.84 29.35 29.64 0.0M
2023-03-14 30.52 30.57 30.41 30.51 0.0M
2023-03-13 30.20 30.35 30.12 30.24 0.0M
2023-03-10 30.79 30.86 30.49 30.49 0.0M
2023-03-09 31.27 31.27 30.85 30.85 0.1M
2023-03-08 30.99 31.16 30.99 31.12 0.0M
2023-03-07 31.30 31.37 30.91 30.93 0.0M
2023-03-06 31.44 31.47 31.35 31.43 0.0M
2023-03-03 31.28 31.56 31.23 31.46 0.0M
2023-03-02 31.03 31.13 30.89 31.11 0.0M
2023-03-01 31.12 31.12 30.96 31.03 0.0M
2023-02-28 30.92 31.03 30.79 30.80 0.0M
2023-02-27 31.05 31.09 30.96 30.99 0.0M
2023-02-24 30.75 30.77 30.59 30.74 0.1M
2023-02-23 31.27 31.27 30.91 31.11 0.0M
2023-02-22 31.01 31.16 30.97 30.99 0.0M
2023-02-21 31.33 31.40 31.14 31.15 0.1M
2023-02-17 31.26 31.47 31.18 31.40 0.0M
2023-02-16 31.25 31.49 31.21 31.31 0.2M
2023-02-15 31.19 31.42 31.18 31.42 0.0M
2023-02-14 31.34 31.54 31.34 31.50 0.0M
2023-02-13 31.27 31.42 31.19 31.41 0.0M
2023-02-10 31.20 31.20 31.03 31.14 0.0M
2023-02-09 31.61 31.61 31.20 31.22 0.0M
2023-02-08 31.34 31.34 31.15 31.17 0.0M
2023-02-07 30.99 31.31 30.91 31.30 0.0M
2023-02-06 31.09 31.09 30.89 31.04 0.0M
2023-02-03 31.32 31.47 31.20 31.29 0.0M
2023-02-02 31.56 31.59 31.35 31.45 0.0M
2023-02-01 31.61 31.74 31.25 31.60 0.0M
2023-01-31 31.20 31.46 31.14 31.41 0.0M
2023-01-30 31.38 31.48 31.27 31.27 0.0M
2023-01-27 31.35 31.48 31.32 31.40 0.0M
2023-01-26 31.50 31.54 31.29 31.51 0.0M
2023-01-25 31.21 31.49 31.21 31.44 0.0M
2023-01-24 31.12 31.38 31.12 31.37 0.0M
2023-01-23 31.12 31.36 31.12 31.32 0.0M
2023-01-20 30.96 31.21 30.96 31.17 0.0M
2023-01-19 31.01 31.08 30.86 30.96 0.1M
2023-01-18 31.42 31.42 31.00 31.03 0.1M
2023-01-17 31.21 31.21 31.10 31.16 0.0M
2023-01-13 30.88 31.10 30.88 31.08 0.0M
2023-01-12 30.73 31.00 30.66 30.95 0.0M
2023-01-11 30.50 30.55 30.41 30.55 0.0M
2023-01-10 30.30 30.38 30.22 30.33 0.0M
2023-01-09 30.39 30.53 30.24 30.24 0.0M
2023-01-06 29.81 30.26 29.68 30.19 0.0M
2023-01-05 29.58 29.71 29.54 29.57 0.0M
2023-01-04 29.73 29.81 29.64 29.68 0.0M
2023-01-03 29.55 29.66 29.37 29.44 0.1M