WISDOMTREE GLOBAL NATURAL RESOURCES FUND NA (GNAT) Exchange: NYSE ARCA
Data as of May 3, 2024
$13.43 ($0.00) 0.00%
WISDOMTREE GLOBAL NATURAL RESOURCES FUND NA - Daily Information
Click for more stock information on WISDOMTREE GLOBAL NATURAL RESOURCES FUND NA.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $13.43 |
| Previous Close | $13.43 |
| High | $13.43 |
| Low | $13.43 |
| Adjusted Open | $13.43 |
| Previous Adjusted Close | $13.43 |
| Adjusted High | $13.43 |
| Adjusted Low | $13.43 |
Invest in WISDOMTREE GLOBAL NATURAL RESOURCES FUND NA (GNAT)
Historical Stock Data for WISDOMTREE GLOBAL NATURAL RESOURCES FUND NA (GNAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-09-30 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2016-09-29 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2016-09-28 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2016-09-27 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2016-09-26 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2016-09-23 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2016-09-22 | $13.46 | $13.50 | $13.40 | $13.43 | $13.43 | 33,475 |
| 2016-09-21 | $13.10 | $13.33 | $13.10 | $13.32 | $13.32 | 54,600 |
| 2016-09-20 | $13.05 | $13.10 | $13.01 | $13.04 | $13.04 | 51,344 |
| 2016-09-19 | $13.07 | $13.16 | $13.01 | $13.04 | $13.04 | 29,481 |
| 2016-09-16 | $13.00 | $13.02 | $12.94 | $13.01 | $13.01 | 3,745 |
| 2016-09-15 | $13.10 | $13.17 | $13.10 | $13.11 | $13.11 | 5,901 |
| 2016-09-14 | $12.94 | $12.99 | $12.94 | $12.98 | $12.98 | 3,631 |
| 2016-09-13 | $12.98 | $12.99 | $12.98 | $12.99 | $12.99 | 788 |
| 2016-09-12 | $13.09 | $13.40 | $13.09 | $13.40 | $13.40 | 5,799 |
| 2016-09-09 | $13.49 | $13.49 | $13.27 | $13.28 | $13.28 | 8,111 |
| 2016-09-08 | $13.67 | $13.71 | $13.67 | $13.71 | $13.71 | 3,209 |
| 2016-09-07 | $13.64 | $13.64 | $13.59 | $13.59 | $13.59 | 1,617 |
| 2016-09-06 | $13.52 | $13.71 | $13.52 | $13.68 | $13.68 | 64,165 |
| 2016-09-02 | $13.36 | $13.50 | $13.36 | $13.43 | $13.43 | 4,430 |
| 2016-09-01 | $13.15 | $13.20 | $13.11 | $13.18 | $13.18 | 3,512 |
| 2016-08-31 | $13.24 | $13.35 | $13.18 | $13.18 | $13.18 | 1,021 |
| 2016-08-30 | $13.37 | $13.50 | $13.36 | $13.36 | $13.36 | 13,404 |
| 2016-08-29 | $13.21 | $13.40 | $13.21 | $13.40 | $13.40 | 1,106 |
| 2016-08-26 | $13.60 | $13.60 | $13.29 | $13.31 | $13.31 | 24,960 |
| 2016-08-25 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 250 |
| 2016-08-24 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 286 |
| 2016-08-23 | $13.60 | $13.60 | $13.53 | $13.54 | $13.54 | 8,974 |
| 2016-08-22 | $13.46 | $13.48 | $13.44 | $13.44 | $13.44 | 9,890 |
| 2016-08-19 | $13.53 | $13.58 | $13.53 | $13.53 | $13.53 | 1,853 |
| 2016-08-18 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 330 |
| 2016-08-17 | $13.41 | $13.49 | $13.41 | $13.49 | $13.49 | 2,029 |
| 2016-08-16 | $13.47 | $13.55 | $13.46 | $13.55 | $13.55 | 1,611 |
| 2016-08-15 | $13.28 | $13.45 | $13.28 | $13.43 | $13.43 | 4,062 |
| 2016-08-12 | $13.33 | $13.34 | $13.26 | $13.27 | $13.27 | 5,456 |
| 2016-08-11 | $13.31 | $13.41 | $13.31 | $13.35 | $13.35 | 10,397 |
| 2016-08-10 | $13.37 | $13.37 | $13.20 | $13.20 | $13.20 | 11,593 |
| 2016-08-09 | $13.25 | $13.31 | $13.25 | $13.26 | $13.26 | 516 |
| 2016-08-08 | $13.22 | $13.22 | $13.21 | $13.21 | $13.21 | 374 |
| 2016-08-05 | $13.08 | $13.08 | $13.02 | $13.07 | $13.07 | 4,482 |
| 2016-08-04 | $12.96 | $13.01 | $12.88 | $12.94 | $12.94 | 2,243 |
| 2016-08-03 | $12.63 | $12.89 | $12.63 | $12.87 | $12.87 | 10,880 |
| 2016-08-02 | $12.81 | $12.82 | $12.64 | $12.72 | $12.72 | 3,432 |
| 2016-08-01 | $12.86 | $12.90 | $12.74 | $12.74 | $12.74 | 1,195 |
| 2016-07-29 | $12.97 | $13.03 | $12.85 | $13.03 | $13.03 | 1,831 |
| 2016-07-28 | $12.98 | $12.98 | $12.92 | $12.94 | $12.94 | 1,928 |
| 2016-07-27 | $13.05 | $13.05 | $12.88 | $12.97 | $12.97 | 19,705 |
| 2016-07-26 | $12.84 | $12.97 | $12.84 | $12.93 | $12.93 | 5,282 |
| 2016-07-25 | $12.83 | $12.83 | $12.76 | $12.77 | $12.77 | 987 |
| 2016-07-22 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 191 |
| 2016-07-21 | $13.11 | $13.11 | $13.03 | $13.03 | $13.03 | 1,339 |
| 2016-07-20 | $13.03 | $13.06 | $13.03 | $13.05 | $13.05 | 5,499 |
| 2016-07-19 | $13.14 | $13.14 | $13.05 | $13.05 | $13.05 | 773 |
| 2016-07-18 | $13.16 | $13.29 | $13.16 | $13.28 | $13.28 | 3,594 |
| 2016-07-15 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 253 |
| 2016-07-14 | $13.39 | $13.39 | $13.33 | $13.33 | $13.33 | 5,623 |
| 2016-07-13 | $13.28 | $13.28 | $13.14 | $13.15 | $13.15 | 5,783 |
| 2016-07-12 | $13.01 | $13.25 | $13.01 | $13.20 | $13.20 | 6,313 |
| 2016-07-11 | $12.93 | $12.94 | $12.89 | $12.89 | $12.89 | 3,686 |
| 2016-07-08 | $12.76 | $12.80 | $12.76 | $12.80 | $12.80 | 921 |
| 2016-07-07 | $12.59 | $12.59 | $12.53 | $12.53 | $12.53 | 1,078 |
| 2016-07-06 | $12.41 | $12.59 | $12.41 | $12.59 | $12.59 | 3,349 |
| 2016-07-05 | $12.83 | $12.83 | $12.56 | $12.57 | $12.57 | 34,411 |
| 2016-07-01 | $12.89 | $12.91 | $12.89 | $12.90 | $12.90 | 6,634 |
| 2016-06-30 | $12.75 | $12.78 | $12.73 | $12.75 | $12.75 | 3,240 |
| 2016-06-29 | $12.40 | $12.56 | $12.40 | $12.55 | $12.55 | 1,704 |
| 2016-06-28 | $12.19 | $12.22 | $12.14 | $12.18 | $12.18 | 20,083 |
| 2016-06-27 | $12.08 | $12.08 | $11.84 | $11.88 | $11.88 | 12,265 |
| 2016-06-24 | $12.35 | $12.41 | $12.11 | $12.14 | $12.14 | 5,487 |
| 2016-06-23 | $12.95 | $13.06 | $12.85 | $13.06 | $13.06 | 66,257 |
| 2016-06-22 | $12.76 | $12.76 | $12.58 | $12.60 | $12.60 | 7,797 |
| 2016-06-21 | $12.58 | $12.58 | $12.57 | $12.57 | $12.57 | 732 |
| 2016-06-20 | $12.66 | $12.66 | $12.55 | $12.55 | $12.55 | 5,192 |
| 2016-06-16 | $12.21 | $12.21 | $12.20 | $12.20 | $12.20 | 5,063 |
| 2016-06-15 | $12.30 | $12.34 | $12.30 | $12.34 | $12.34 | 6,870 |
| 2016-06-14 | $12.25 | $12.25 | $12.08 | $12.14 | $12.14 | 1,169 |
| 2016-06-13 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 234 |
| 2016-06-10 | $12.48 | $12.48 | $12.41 | $12.44 | $12.44 | 2,869 |
| 2016-06-09 | $12.78 | $12.82 | $12.78 | $12.81 | $12.81 | 2,083 |
| 2016-06-08 | $13.04 | $13.08 | $13.00 | $13.00 | $13.00 | 2,032 |
| 2016-06-07 | $12.91 | $12.91 | $12.90 | $12.90 | $12.90 | 1,187 |
| 2016-06-06 | $12.62 | $12.62 | $12.56 | $12.61 | $12.61 | 442 |
| 2016-06-03 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 249 |
| 2016-06-02 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 672 |
| 2016-06-01 | $12.03 | $12.10 | $11.97 | $12.10 | $12.10 | 1,366 |
| 2016-05-31 | $12.32 | $12.32 | $12.20 | $12.20 | $12.20 | 1,227 |
| 2016-05-27 | $12.29 | $12.30 | $12.29 | $12.30 | $12.30 | 817 |
| 2016-05-26 | $12.37 | $12.41 | $12.37 | $12.41 | $12.41 | 790 |
| 2016-05-25 | $12.17 | $12.36 | $12.17 | $12.36 | $12.36 | 1,270 |
| 2016-05-24 | $12.20 | $12.20 | $12.11 | $12.15 | $12.15 | 7,641 |
| 2016-05-23 | $12.04 | $12.12 | $12.04 | $12.09 | $12.09 | 1,245 |
| 2016-05-20 | $12.20 | $12.20 | $12.14 | $12.14 | $12.14 | 6,157 |
| 2016-05-19 | $12.00 | $12.09 | $11.97 | $12.09 | $12.09 | 1,818 |
| 2016-05-18 | $12.33 | $12.33 | $12.10 | $12.10 | $12.10 | 331 |
| 2016-05-17 | $12.24 | $12.47 | $12.24 | $12.34 | $12.34 | 3,327 |
| 2016-05-16 | $12.29 | $12.34 | $12.27 | $12.29 | $12.29 | 17,055 |
| 2016-05-13 | $12.14 | $12.18 | $12.01 | $12.04 | $12.04 | 17,449 |
| 2016-05-12 | $12.41 | $12.41 | $12.12 | $12.24 | $12.24 | 6,248 |
| 2016-05-11 | $12.31 | $12.33 | $12.26 | $12.26 | $12.26 | 3,340 |
| 2016-05-10 | $12.13 | $12.19 | $12.13 | $12.19 | $12.19 | 301 |
| 2016-05-09 | $12.00 | $12.00 | $11.92 | $11.92 | $11.92 | 1,278 |
| 2016-05-06 | $12.36 | $12.39 | $12.34 | $12.35 | $12.35 | 3,613 |
| 2016-05-05 | $12.39 | $12.40 | $12.25 | $12.26 | $12.26 | 1,861 |
| 2016-05-04 | $12.49 | $12.50 | $12.31 | $12.31 | $12.31 | 4,260 |
| 2016-05-03 | $12.87 | $12.87 | $12.63 | $12.66 | $12.66 | 18,266 |
| 2016-05-02 | $13.06 | $13.12 | $13.01 | $13.06 | $13.06 | 5,412 |
| 2016-04-20 | $12.88 | $13.11 | $12.88 | $13.10 | $13.10 | 16,941 |
| 2016-04-19 | $12.57 | $12.87 | $12.57 | $12.87 | $12.87 | 3,067 |
| 2016-04-18 | $12.11 | $12.45 | $12.11 | $12.39 | $12.39 | 3,029 |
| 2016-04-15 | $12.16 | $12.25 | $12.16 | $12.22 | $12.22 | 2,557 |
| 2016-04-14 | $12.28 | $12.30 | $12.28 | $12.30 | $12.30 | 1,081 |
| 2016-04-13 | $12.30 | $12.41 | $12.30 | $12.41 | $12.41 | 4,684 |
| 2016-04-12 | $12.00 | $12.15 | $12.00 | $12.15 | $12.15 | 406 |
| 2016-04-11 | $11.79 | $11.82 | $11.79 | $11.82 | $11.82 | 1,143 |
| 2016-04-08 | $11.62 | $11.62 | $11.56 | $11.56 | $11.56 | 1,529 |
| 2016-04-07 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 184 |
| 2016-04-06 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 105 |
| 2016-04-05 | $11.26 | $11.33 | $11.26 | $11.33 | $11.33 | 1,556 |
| 2016-04-04 | $11.55 | $11.59 | $11.55 | $11.59 | $11.59 | 1,338 |
| 2016-04-01 | $11.53 | $11.56 | $11.53 | $11.53 | $11.53 | 4,616 |
| 2016-03-28 | $11.55 | $11.63 | $11.55 | $11.63 | $11.63 | 4,725 |
| 2016-03-24 | $11.50 | $11.63 | $11.49 | $11.58 | $11.58 | 7,152 |
| 2016-03-23 | $11.87 | $11.87 | $11.62 | $11.62 | $11.62 | 4,368 |
| 2016-03-22 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 190 |
| 2016-03-21 | $12.19 | $12.19 | $12.05 | $12.09 | $12.09 | 2,235 |
| 2016-03-17 | $12.19 | $12.26 | $12.13 | $12.20 | $12.20 | 6,497 |
| 2016-03-16 | $11.63 | $11.63 | $11.61 | $11.61 | $11.61 | 3,324 |
| 2016-03-15 | $11.50 | $11.56 | $11.50 | $11.54 | $11.54 | 2,741 |
| 2016-03-14 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 70 |
| 2016-03-11 | $11.91 | $11.91 | $11.88 | $11.88 | $11.88 | 457 |
| 2016-03-10 | $11.65 | $11.65 | $11.45 | $11.46 | $11.46 | 4,119 |
| 2016-03-09 | $11.59 | $11.77 | $11.59 | $11.73 | $11.73 | 4,165 |
| 2016-03-08 | $11.69 | $11.71 | $11.59 | $11.63 | $11.63 | 5,449 |
| 2016-03-07 | $11.87 | $12.12 | $11.87 | $12.02 | $12.02 | 9,012 |
| 2016-03-04 | $11.86 | $11.86 | $11.80 | $11.81 | $11.81 | 1,193 |
| 2016-03-03 | $11.24 | $11.51 | $11.24 | $11.51 | $11.51 | 9,452 |
| 2016-03-02 | $11.00 | $11.21 | $11.00 | $11.21 | $11.21 | 12,769 |
| 2016-03-01 | $10.90 | $10.91 | $10.86 | $10.91 | $10.91 | 1,395 |
| 2016-02-26 | $10.57 | $10.57 | $10.48 | $10.48 | $10.48 | 3,010 |
| 2016-02-25 | $10.43 | $10.44 | $10.43 | $10.44 | $10.44 | 870 |
| 2016-02-24 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 988 |
| 2016-02-23 | $10.61 | $10.61 | $10.49 | $10.49 | $10.49 | 2,230 |
| 2016-02-22 | $10.74 | $10.77 | $10.74 | $10.76 | $10.76 | 2,279 |
| 2016-02-19 | $10.33 | $10.43 | $10.31 | $10.37 | $10.37 | 23,314 |
| 2016-02-18 | $10.68 | $10.68 | $10.47 | $10.49 | $10.49 | 4,944 |
| 2016-02-17 | $10.56 | $10.57 | $10.54 | $10.54 | $10.54 | 2,227 |
| 2016-02-16 | $10.25 | $10.25 | $10.10 | $10.14 | $10.14 | 3,249 |
| 2016-02-12 | $9.87 | $10.02 | $9.87 | $10.02 | $10.02 | 14,319 |
| 2016-02-11 | $9.61 | $9.67 | $9.61 | $9.65 | $9.65 | 909 |
| 2016-02-10 | $9.88 | $9.94 | $9.80 | $9.82 | $9.82 | 2,858 |
| 2016-02-09 | $9.90 | $9.90 | $9.82 | $9.86 | $9.86 | 12,338 |
| 2016-02-08 | $10.20 | $10.22 | $10.08 | $10.22 | $10.22 | 10,638 |
| 2016-02-05 | $10.37 | $10.38 | $10.29 | $10.29 | $10.29 | 3,573 |
| 2016-02-04 | $10.50 | $10.50 | $10.41 | $10.41 | $10.41 | 2,579 |
| 2016-02-03 | $9.95 | $10.07 | $9.72 | $10.07 | $10.07 | 5,667 |
| 2016-02-02 | $9.93 | $9.93 | $9.75 | $9.75 | $9.75 | 819 |
| 2016-02-01 | $10.05 | $10.20 | $10.05 | $10.19 | $10.19 | 19,993 |
| 2016-01-29 | $10.20 | $10.28 | $10.20 | $10.28 | $10.28 | 7,754 |
| 2016-01-28 | $10.04 | $10.05 | $9.99 | $10.03 | $10.03 | 23,888 |
| 2016-01-27 | $9.69 | $9.92 | $9.69 | $9.71 | $9.71 | 6,940 |
| 2016-01-26 | $9.66 | $9.77 | $9.64 | $9.74 | $9.74 | 3,124 |
| 2016-01-25 | $9.71 | $9.71 | $9.59 | $9.62 | $9.62 | 31,645 |
| 2016-01-22 | $9.82 | $9.90 | $9.69 | $9.76 | $9.76 | 14,336 |
| 2016-01-21 | $9.24 | $9.51 | $9.24 | $9.43 | $9.43 | 5,689 |
| 2016-01-20 | $9.16 | $9.23 | $8.87 | $9.20 | $9.20 | 13,181 |
| 2016-01-19 | $9.61 | $9.61 | $9.40 | $9.40 | $9.40 | 9,252 |
| 2016-01-13 | $9.90 | $9.90 | $9.52 | $9.56 | $9.56 | 6,700 |
| 2016-01-12 | $9.66 | $9.67 | $9.64 | $9.67 | $9.67 | 1,070 |
| 2016-01-11 | $9.88 | $9.88 | $9.69 | $9.73 | $9.73 | 6,507 |
| 2016-01-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,609 |
| 2016-01-07 | $10.11 | $10.18 | $10.02 | $10.02 | $10.02 | 4,355 |
| 2016-01-06 | $10.61 | $10.61 | $10.45 | $10.46 | $10.46 | 18,882 |
| 2016-01-05 | $10.81 | $10.84 | $10.79 | $10.84 | $10.84 | 3,348 |
| 2016-01-04 | $10.80 | $10.96 | $10.69 | $10.86 | $10.86 | 10,123 |