WisdomTree Physical (WADA) | Stock Price History & Returns | 2019 - 2025
WisdomTree Physical Cardano | Mid-cap
WisdomTree Physical Cardano | Mid-cap
Chart
Table
Comparison
Returns
Calculator
FAQ
WisdomTree Physical Historical Price Chart
WisdomTree Physical Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | $11.16 | +5.38% | $10.47 | $11.16 | $10.47 | 1.5K |
| Aug 21, 2025 | $10.59 | -1.85% | $10.73 | $10.73 | $10.59 | 1.5K |
| Aug 19, 2025 | $10.79 | -2.79% | $11.37 | $11.37 | $10.79 | 1.5K |
| Aug 18, 2025 | $11.10 | -4.39% | $11.22 | $11.22 | $11.10 | 1.5K |
| Aug 15, 2025 | $11.61 | +3.75% | $11.69 | $11.69 | $11.61 | 1.5K |
| Aug 14, 2025 | $11.19 | +5.17% | $12.15 | $12.15 | $11.19 | 50 |
| Aug 13, 2025 | $10.64 | +6.72% | $10.39 | $10.72 | $10.39 | 150 |
| Aug 12, 2025 | $9.97 | +3.10% | $9.59 | $9.97 | $9.59 | 110 |
| Aug 8, 2025 | $9.67 | +3.64% | $9.73 | $9.73 | $9.67 | 109 |
| Aug 7, 2025 | $9.33 | +3.78% | $9.09 | $9.33 | $9.09 | 107 |
| Aug 6, 2025 | $8.99 | +1.12% | $8.87 | $8.99 | $8.87 | 106 |
| Aug 5, 2025 | $8.89 | -2.95% | $9.11 | $9.11 | $8.89 | 105 |
| Aug 4, 2025 | $9.16 | +3.04% | $9.00 | $9.16 | $9.00 | 104 |
| Aug 1, 2025 | $8.89 | -4.51% | $8.89 | $8.89 | $8.89 | 103 |
| Jul 31, 2025 | $9.31 | -1.38% | $9.58 | $9.58 | $9.31 | 101 |
| Jul 30, 2025 | $9.44 | -1.15% | $9.63 | $9.63 | $9.33 | 100 |
| Jul 29, 2025 | $9.55 | -3.83% | $9.82 | $9.82 | $9.55 | 3.2K |
| Jul 25, 2025 | $9.93 | -1.68% | $9.73 | $9.93 | $9.73 | 3.2K |
| Jul 24, 2025 | $10.10 | 0.00% | $9.94 | $10.10 | $9.88 | 3.2K |
| Jul 23, 2025 | $10.10 | -7.00% | $10.73 | $10.73 | $10.10 | 102 |
| Jul 22, 2025 | $10.86 | -3.55% | $10.73 | $10.86 | $10.73 | 101 |
| Jul 21, 2025 | $11.26 | +13.51% | $11.35 | $11.35 | $11.26 | 100 |
| Jul 17, 2025 | $9.92 | +7.24% | $9.47 | $9.92 | $9.47 | 3.3K |
| Jul 16, 2025 | $9.25 | +4.99% | $9.14 | $9.25 | $9.14 | 539 |
| Jul 15, 2025 | $8.81 | -2.76% | $8.89 | $8.89 | $8.81 | 538 |
| Jul 14, 2025 | $9.06 | +16.15% | $9.22 | $9.22 | $9.06 | 537 |
| Jul 10, 2025 | $7.80 | +4.42% | $7.64 | $7.80 | $7.64 | 1.1K |
| Jul 9, 2025 | $7.47 | +5.36% | $7.29 | $7.47 | $7.29 | 1.7K |
| Jul 8, 2025 | $7.09 | -1.25% | $7.14 | $7.14 | $7.09 | 765 |
| Jul 7, 2025 | $7.18 | -0.14% | $7.14 | $7.18 | $7.14 | 765 |
| Jul 4, 2025 | $7.19 | -1.24% | $7.19 | $7.19 | $7.19 | 1.7K |
| Jul 2, 2025 | $7.28 | +8.66% | $6.83 | $7.28 | $6.83 | 1.7K |
| Jul 1, 2025 | $6.70 | -3.04% | $6.88 | $6.88 | $6.70 | 1.7K |
| Jun 30, 2025 | $6.91 | +1.47% | $6.88 | $6.91 | $6.88 | 1.7K |
| Jun 27, 2025 | $6.81 | +0.74% | $6.81 | $6.81 | $6.81 | 1.7K |
| Jun 26, 2025 | $6.76 | -3.01% | $7.00 | $7.00 | $6.76 | 901 |
| Jun 25, 2025 | $6.97 | -2.65% | $7.13 | $7.13 | $6.97 | 755 |
| Jun 20, 2025 | $7.16 | -1.38% | $7.24 | $7.24 | $7.16 | 754 |
| Jun 19, 2025 | $7.26 | -0.27% | $7.33 | $7.33 | $7.26 | 752 |
| Jun 18, 2025 | $7.28 | -2.41% | $7.51 | $7.51 | $7.28 | 751 |
| Jun 17, 2025 | $7.46 | -6.16% | $7.75 | $7.75 | $7.46 | 750 |
| Jun 16, 2025 | $7.95 | +2.05% | $7.90 | $7.95 | $7.90 | 301 |
| Jun 13, 2025 | $7.79 | -6.59% | $7.79 | $7.79 | $7.79 | 300 |
| Jun 12, 2025 | $8.34 | -5.87% | $8.48 | $8.48 | $8.34 | 1.3K |
| Jun 11, 2025 | $8.86 | +3.99% | $8.86 | $8.86 | $8.86 | 1.3K |
| Jun 10, 2025 | $8.52 | +3.27% | $8.54 | $8.54 | $8.52 | 1.3K |
| Jun 9, 2025 | $8.25 | -0.48% | $8.10 | $8.25 | $8.10 | 1.3K |
| Jun 5, 2025 | $8.29 | -1.54% | $8.29 | $8.29 | $8.29 | 1.3K |
| Jun 4, 2025 | $8.42 | -0.94% | $8.51 | $8.51 | $8.42 | 1.3K |
| Jun 3, 2025 | $8.50 | +3.28% | $8.52 | $8.52 | $8.50 | 1.3K |
| Jun 2, 2025 | $8.23 | -10.25% | $8.34 | $8.34 | $8.23 | 1.3K |
| May 29, 2025 | $9.17 | +0.66% | $9.17 | $9.17 | $9.17 | 1.3K |
| May 28, 2025 | $9.11 | -2.57% | $9.14 | $9.14 | $9.11 | 1.3K |
| May 27, 2025 | $9.35 | 0.00% | $9.27 | $9.35 | $9.27 | 1.3K |
| May 26, 2025 | $9.35 | -5.65% | $9.40 | $9.40 | $9.35 | 1.3K |
| May 23, 2025 | $9.91 | +1.02% | $9.91 | $9.91 | $9.91 | 1.3K |
| May 22, 2025 | $9.81 | +5.03% | $9.61 | $9.81 | $9.61 | 1.3K |
| May 21, 2025 | $9.34 | +3.89% | $9.32 | $9.34 | $9.32 | 1.3K |
| May 20, 2025 | $8.99 | +0.45% | $8.99 | $8.99 | $8.99 | 1.3K |
| May 16, 2025 | $8.95 | -4.07% | $9.53 | $9.53 | $8.95 | 1.3K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 18, 2025 | $11.16 | -3.88% | $11.22 | $11.37 | $10.47 | 6.0K |
| Aug 11, 2025 | $11.61 | +20.06% | $9.59 | $12.15 | $9.59 | 1.8K |
| Aug 4, 2025 | $9.67 | +8.77% | $9.00 | $9.73 | $8.87 | 531 |
| Jul 28, 2025 | $8.89 | -10.47% | $9.82 | $9.82 | $8.89 | 3.5K |
| Jul 21, 2025 | $9.93 | +0.10% | $11.35 | $11.35 | $9.73 | 6.8K |
| Jul 14, 2025 | $9.92 | +27.18% | $9.22 | $9.92 | $8.81 | 4.9K |
| Jul 7, 2025 | $7.80 | +8.48% | $7.14 | $7.80 | $7.09 | 4.3K |
| Jun 30, 2025 | $7.19 | +5.58% | $6.88 | $7.28 | $6.70 | 6.6K |
| Jun 23, 2025 | $6.81 | -4.89% | $7.13 | $7.13 | $6.76 | 3.3K |
| Jun 16, 2025 | $7.16 | -8.09% | $7.90 | $7.95 | $7.16 | 3.3K |
| Jun 9, 2025 | $7.79 | -6.03% | $8.10 | $8.86 | $7.79 | 5.4K |
| Jun 2, 2025 | $8.29 | -9.60% | $8.34 | $8.52 | $8.23 | 5.1K |
| May 26, 2025 | $9.17 | -7.47% | $9.40 | $9.40 | $9.11 | 5.0K |
| May 19, 2025 | $9.91 | +10.73% | $8.99 | $9.91 | $8.99 | 5.0K |
| May 12, 2025 | $8.95 | -11.03% | $9.67 | $10.10 | $8.95 | 3.9K |
| May 5, 2025 | $10.06 | +15.77% | $8.36 | $10.06 | $7.99 | 420 |
| Apr 28, 2025 | $8.69 | -1.36% | $8.75 | $8.75 | $8.29 | 547 |
| Apr 21, 2025 | $8.81 | +16.07% | $7.66 | $8.97 | $7.66 | 400 |
| Apr 14, 2025 | $7.59 | +8.27% | $7.77 | $7.83 | $7.41 | 519 |
| Apr 7, 2025 | $7.01 | +0.86% | $7.12 | $7.28 | $7.01 | 253 |
| Mar 31, 2025 | $6.95 | -13.99% | $8.22 | $8.41 | $6.95 | 2.2K |
| Mar 24, 2025 | $8.08 | -7.45% | $8.85 | $9.40 | $8.08 | 5.1K |
| Mar 17, 2025 | $8.73 | +0.34% | $8.83 | $8.98 | $8.47 | 661 |
| Mar 10, 2025 | $8.70 | -24.35% | $8.96 | $9.02 | $8.49 | 635 |
| Mar 3, 2025 | $11.50 | 0.00% | $11.50 | $11.50 | $11.50 | 2.5K |
| Feb 24, 2025 | $11.50 | +40.24% | $8.14 | $11.50 | $8.14 | 2.5K |
| Feb 17, 2025 | $8.20 | -16.24% | $9.68 | $10.12 | $8.20 | 12.5K |
| Feb 10, 2025 | $9.79 | +1.24% | $9.43 | $9.79 | $9.32 | 15.0K |
| Feb 3, 2025 | $9.67 | +3.64% | $9.20 | $9.67 | $8.62 | 18.0K |
| Jan 27, 2025 | $9.33 | -17.29% | $11.70 | $11.93 | $9.33 | 24.0K |
| Jan 20, 2025 | $11.28 | -17.24% | $13.18 | $13.18 | $11.28 | 32.1K |
| Jan 13, 2025 | $13.63 | +16.00% | $11.43 | $13.96 | $11.24 | 32.0K |
| Jan 6, 2025 | $11.75 | +13.31% | $13.25 | $13.56 | $11.24 | 24.0K |
| Dec 30, 2024 | $10.37 | -2.63% | $10.69 | $10.69 | $10.24 | 16.0K |
| Dec 23, 2024 | $10.65 | -10.88% | $10.78 | $11.08 | $10.65 | 17.3K |
| Dec 16, 2024 | $11.95 | -10.55% | $13.40 | $13.46 | $11.95 | 3.6K |
| Dec 9, 2024 | $13.36 | -8.74% | $14.14 | $14.14 | $13.14 | 4.9K |
| Dec 2, 2024 | $14.64 | -0.81% | $15.47 | $15.47 | $14.36 | 10.0K |
| Nov 25, 2024 | $14.76 | +20.10% | $11.76 | $14.76 | $11.47 | 3.8K |
| Nov 18, 2024 | $12.29 | +33.15% | $9.23 | $12.29 | $9.23 | 904 |
| Nov 11, 2024 | $9.23 | +25.58% | $7.66 | $9.23 | $6.98 | 1.7K |
| Nov 4, 2024 | $7.35 | +84.21% | $4.05 | $7.35 | $4.05 | 4.7K |
| Oct 28, 2024 | $3.99 | -4.32% | $4.12 | $4.37 | $3.99 | 11.8K |
| Oct 21, 2024 | $4.17 | -2.11% | $4.37 | $4.49 | $4.17 | 11.8K |
| Oct 14, 2024 | $4.26 | +1.19% | $4.34 | $4.43 | $4.24 | 12.6K |
| Oct 7, 2024 | $4.21 | -0.94% | $4.25 | $4.40 | $4.11 | 12.6K |
| Sep 30, 2024 | $4.25 | -16.01% | $4.77 | $4.77 | $4.09 | 12.6K |
| Sep 23, 2024 | $5.06 | +15.00% | $4.37 | $5.06 | $4.36 | 12.6K |
| Sep 16, 2024 | $4.40 | +8.64% | $4.08 | $4.40 | $4.05 | 10.0K |
| Sep 9, 2024 | $4.05 | -3.11% | $4.16 | $4.38 | $4.05 | 7.5K |
| Sep 2, 2024 | $4.18 | +2.96% | $4.36 | $4.36 | $3.86 | 5.4K |
| Aug 26, 2024 | $4.06 | -12.88% | $4.66 | $4.66 | $4.06 | 1.6K |
| Aug 19, 2024 | $4.66 | +13.11% | $4.02 | $4.68 | $4.02 | 8.8K |
| Aug 12, 2024 | $4.12 | -3.51% | $4.05 | $4.16 | $4.02 | 12.7K |
| Aug 5, 2024 | $4.27 | +10.05% | $4.07 | $4.27 | $3.96 | 7.6K |
| Jul 29, 2024 | $3.88 | -20.16% | $4.86 | $4.99 | $3.88 | 12.7K |
| Jul 22, 2024 | $4.86 | -6.54% | $5.28 | $5.28 | $4.86 | 10.1K |
| Jul 15, 2024 | $5.20 | -2.80% | $5.30 | $5.54 | $5.20 | 10.1K |
| Jul 8, 2024 | $5.35 | +10.77% | $4.28 | $5.35 | $4.28 | 12.6K |
| Jul 1, 2024 | $4.83 | +1.47% | $4.86 | $5.11 | $4.83 | 10.0K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | $11.16 | +19.87% | $8.89 | $12.15 | $8.87 | 8.5K |
| Jul 1, 2025 | $9.31 | +34.73% | $6.88 | $11.35 | $6.70 | 24.3K |
| Jun 1, 2025 | $6.91 | -24.65% | $8.34 | $8.86 | $6.76 | 18.7K |
| May 1, 2025 | $9.17 | +10.62% | $8.69 | $10.10 | $7.99 | 14.5K |
| Apr 1, 2025 | $8.29 | +2.60% | $8.22 | $8.97 | $6.95 | 3.8K |
| Mar 1, 2025 | $8.08 | -29.74% | $11.50 | $11.50 | $8.08 | 8.9K |
| Feb 1, 2025 | $11.50 | +23.26% | $9.20 | $11.50 | $8.14 | 48.0K |
| Jan 1, 2025 | $9.33 | -10.03% | $13.25 | $13.96 | $9.33 | 112.2K |
| Dec 1, 2024 | $10.37 | -29.74% | $15.47 | $15.47 | $10.24 | 51.7K |
| Nov 1, 2024 | $14.76 | +248.94% | $4.19 | $14.76 | $3.99 | 13.5K |
| Oct 1, 2024 | $4.23 | -9.62% | $4.71 | $4.71 | $4.09 | 56.5K |
| Sep 1, 2024 | $4.68 | +15.27% | $4.36 | $5.06 | $3.86 | 38.0K |
| Aug 1, 2024 | $4.06 | -17.81% | $4.70 | $4.70 | $3.88 | 35.7K |
| Jul 1, 2024 | $4.94 | +3.78% | $4.86 | $5.54 | $4.28 | 50.3K |
| Jun 1, 2024 | $4.76 | -13.61% | $5.58 | $5.70 | $4.59 | 24.2K |
| May 1, 2024 | $5.51 | +3.57% | $5.44 | $6.20 | $5.34 | 25.2K |
| Apr 1, 2024 | $5.32 | -26.32% | $7.23 | $7.47 | $5.32 | 324.4K |
| Mar 1, 2024 | $7.22 | -13.33% | $9.56 | $9.56 | $7.22 | N/A |
| Feb 1, 2024 | $8.33 | +33.71% | $6.02 | $8.33 | $6.02 | N/A |
| Jan 1, 2024 | $6.23 | -17.15% | $7.56 | $7.56 | $5.70 | N/A |
| Dec 1, 2023 | $7.52 | +63.48% | $4.92 | $7.88 | $4.92 | N/A |
| Nov 1, 2023 | $4.60 | +27.78% | $4.33 | $4.83 | $3.53 | N/A |
| Oct 1, 2023 | $3.60 | +16.50% | $3.29 | $3.70 | $3.01 | N/A |
| Sep 1, 2023 | $3.09 | -4.33% | $3.17 | $3.18 | $2.99 | N/A |
| Aug 1, 2023 | $3.23 | -16.10% | $3.74 | $3.74 | $3.17 | N/A |
| Jul 1, 2023 | $3.85 | +5.77% | $3.63 | $3.95 | $3.46 | 120 |
| Jun 1, 2023 | $3.64 | -21.04% | $4.50 | $4.59 | $3.20 | 204 |
| May 1, 2023 | $4.61 | -8.89% | $4.78 | $4.87 | $4.42 | 240 |
| Apr 1, 2023 | $5.06 | +7.66% | $4.80 | $5.49 | $4.71 | 8.3K |
| Mar 1, 2023 | $4.70 | +5.15% | $4.46 | $4.80 | $3.79 | 15.0K |
| Feb 1, 2023 | $4.47 | -3.46% | $4.74 | $5.06 | $4.44 | 8 |
| Jan 1, 2023 | $4.63 | -46.41% | $3.17 | $4.83 | $3.14 | 1.0K |
| Dec 1, 2022 | $8.64 | +188.96% | $8.55 | $8.68 | $8.37 | N/A |
| Nov 1, 2022 | $8.37 | -2.11% | $9.21 | $9.24 | $8.37 | 275 |
| Oct 1, 2022 | $9.18 | -0.33% | $8.99 | $9.52 | $8.90 | N/A |
| Sep 1, 2022 | $9.01 | 0.00% | $9.92 | $9.92 | $9.01 | 275 |
| Aug 1, 2022 | $10.28 | +3.63% | $10.40 | $10.86 | $10.12 | N/A |
| Jul 1, 2022 | $10.20 | -1.92% | $11.20 | $11.46 | $10.20 | N/A |
| Jun 1, 2022 | $11.22 | +0.18% | $11.26 | $11.38 | $10.52 | 550 |
| May 1, 2022 | $11.10 | -1.42% | $11.06 | $11.46 | $10.64 | N/A |
| Apr 1, 2022 | $11.52 | 0.00% | $12.06 | $12.44 | $11.32 | 275 |
| Jun 1, 2021 | $11.04 | 0.00% | $11.06 | $11.06 | $11.04 | 275 |
| May 1, 2021 | $11.08 | 0.00% | $11.18 | $11.18 | $11.08 | 250 |
| Sep 1, 2020 | $14.50 | 0.00% | $14.35 | $14.50 | $14.35 | 1.0K |
| Nov 1, 2019 | $15.28 | 0.00% | $15.36 | $15.36 | $15.28 | 150 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | $11.16 | +7.62% | $13.25 | $13.96 | $6.70 | 239.0K |
| 2024 | $10.37 | +37.90% | $7.56 | $15.47 | $3.86 | 619.7K |
| 2023 | $7.52 | -12.96% | $3.17 | $7.88 | $2.99 | 24.9K |
| 2022 | $8.64 | -21.74% | $12.06 | $12.44 | $8.37 | 1.4K |
| 2021 | $11.04 | -23.86% | $11.18 | $11.18 | $11.04 | 525 |
| 2020 | $14.50 | -5.10% | $14.35 | $14.50 | $14.35 | 1.0K |
| 2019 | $15.28 | 0.00% | $15.36 | $15.36 | $15.28 | 150 |
How WisdomTree Physical Performed Against the Market
Stock (...):
Loading...
Market (...):
Loading...
WisdomTree Physical Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| WisdomTree Physical | 139.48% | 5.88% | -23.03% | -26.96% | -26.96% | -26.96% | |
| Wereldhave N.V | 33.80% | 36.59% | 163.16% | -63.04% | -66.59% | -75.64% | |
| LS 3X Long | -64.32% | -93.19% | -90.78% | -84.77% | -78.58% | -78.58% | |
| Ferrari Group PLC | 2.82% | 2.82% | 2.82% | 2.82% | 2.82% | 2.82% | |
| AMG Critical | 65.14% | -6.99% | 45.91% | 258.36% | 272.61% | -19.71% | |
| Pharming Group N.V | 57.53% | 1.77% | 8.49% | 283.33% | -27.22% | -96.70% | |
| AEX Index | Market | 0.48% | 29.48% | 63.96% | 104.71% | 187.95% | 137.03% |
Calculate Your WisdomTree Physical Investment Returns
Long-Term Investment Performance Analysis
WisdomTree Physical stock price in Nov 2019 was $15.28, A $1,000.00 lump sum investment in WisdomTree Physical made 5 years ago would be worth approximately $763.09 today, representing a negative return of -23.69%. This translates to an annualized return (CAGR) of -4.56%. During this period, WisdomTree Physical paid out $0.50 per share in total dividends, providing additional income beyond capital appreciation.
5 Years 9 Months Investment Scenario (Nov 2019 - Aug 2025)
Initial Investment
$1,000.00
Current Value
$763.09
Total Return
-23.69%
Annual Return (CAGR)
-4.56%
Total Dividends
$32.72
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has WisdomTree Physical (WADA) stock performed during last 12 months?
Over the last 12 months, WisdomTree Physical has delivered a total return of 139.5%.
- 52-Week High reached $15.47 on December 3, 2024.
- 52-Week Low touched $3.86 on September 4, 2024.
- Current Price trading at $11.16 as of August 25, 2025.
- What is WisdomTree Physical's (WADA) total stock return over the past 5 years?
Over the past 5 years, investing $10,000.00 in WisdomTree Physical (wada) would have grown to approximately $7,697.00 as of August 25, 2025, representing a total return of -23.0%.
This represents a compound annual growth rate (CAGR) of -5.1% over the 5-year period.
- How does WisdomTree Physical's Stock 10-year annualized return compare to the the sector sector?
WisdomTree Physical (wada) has delivered an annualized return of -3.1% over the past 10 years.
To illustrate: $10,000.00 invested in WisdomTree Physical would have grown to $7,304.00 over this 10-year period.
This performance should be compared against other companies in the the sector sector to understand relative performance.
- What was WisdomTree Physical's best-performing year historically?
WisdomTree Physical (wada) has achieved its strongest performance over the 12 months period, delivering a total return of 139.5%.
- What is the longest period of consecutive yearly growth WisdomTree Physical has achieved historically?
WisdomTree Physical (wada) shows the following performance across different time periods:
Positive Returns: 12 months (+139.5%), 3 years (+5.9%)
Negative Returns: 5 years (-23.0%), 10 years (-27.0%)
This represents moderate consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.