5 DAY PERFORMANCE
-10.31%
1 MONTH PERFORMANCE
-8.49%
3 MONTH PERFORMANCE
-5.08%
6 MONTH PERFORMANCE
-5.10%
YEAR-TO-DATE PERFORMANCE
+8.02%
1 YEAR PERFORMANCE
+13.06%
WisdomTree U.S. SmallCap Quality Dividend Growth Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $61.15 | $61.24 (0.15%) | $61.27 | $60.86 | 100.29 K | $409.19 M |
| 08/06/2026 | $61.48 | $60.92 (-0.91%) | $61.52 | $60.84 | 15.40 K | $407.78 M |
| 08/05/2026 | $61.89 | $61.30 (-0.95%) | $61.89 | $61.25 | 60.50 K | $410.32 M |
| 08/04/2026 | $60.72 | $61.58 (1.42%) | $61.72 | $60.68 | 53.51 K | $412.20 M |
| 08/03/2026 | $60.11 | $60.86 (1.25%) | $60.90 | $60.11 | 46.32 K | $407.38 M |
| 07/31/2026 | $59.75 | $59.76 (0.02%) | $59.84 | $59.18 | 21.90 K | $400.01 M |
| 07/30/2026 | $60.07 | $59.62 (-0.75%) | $60.07 | $59.20 | 44.11 K | $399.08 M |
| 07/29/2026 | $60.37 | $59.83 (-0.89%) | $60.48 | $59.80 | 69.61 K | $399.84 M |
| 07/28/2026 | $59.97 | $60.51 (0.9%) | $60.61 | $59.97 | 102.93 K | $404.39 M |
| 07/27/2026 | $60.03 | $59.86 (-0.28%) | $60.35 | $59.60 | 35.22 K | $400.04 M |
| 07/24/2026 | $59.75 | $59.69 (-0.1%) | $60.14 | $59.68 | 45.90 K | $399.89 M |
| 07/23/2026 | $59.55 | $59.52 (-0.05%) | $59.55 | $59.27 | 16.40 K | $397.87 M |
| 07/22/2026 | $59.78 | $59.81 (0.05%) | $59.96 | $59.69 | 28.50 K | $399.81 M |
| 07/21/2026 | $59.48 | $59.78 (0.5%) | $59.83 | $59.23 | 30.10 K | $399.61 M |
| 07/20/2026 | $60.12 | $59.43 (-1.15%) | $60.12 | $59.36 | 40.60 K | $397.27 M |
| 07/17/2026 | $60.13 | $59.94 (-0.32%) | $60.44 | $59.67 | 80.60 K | $400.00 M |
| 07/16/2026 | $59.40 | $60.43 (1.73%) | $60.47 | $59.40 | 8.43 K | $399.94 M |
| 07/15/2026 | $58.97 | $59.40 (0.73%) | $59.73 | $58.97 | 27.90 K | $393.12 M |
| 07/14/2026 | $57.86 | $58.88 (1.76%) | $59.11 | $57.77 | 94.64 K | $389.68 M |
| 07/13/2026 | $58.91 | $58.75 (-0.27%) | $59.24 | $58.68 | 38.90 K | $399.28 M |
| 07/10/2026 | $58.55 | $58.83 (0.48%) | $58.91 | $58.55 | 21.60 K | $403.75 M |
| 07/09/2026 | $57.89 | $58.30 (0.71%) | $58.48 | $57.83 | 9.61 K | $400.11 M |
| 07/08/2026 | $58.15 | $57.77 (-0.65%) | $58.15 | $57.57 | 21.50 K | $396.47 M |
| 07/07/2026 | $59.09 | $58.57 (-0.88%) | $59.09 | $58.39 | 34.50 K | $397.79 M |
| 07/06/2026 | $58.70 | $58.91 (0.36%) | $58.99 | $58.58 | 25.98 K | $400.10 M |
| 07/02/2026 | $59.39 | $58.69 (-1.18%) | $59.59 | $58.24 | 20.80 K | $375.86 M |
| 07/01/2026 | $59.22 | $59.11 (-0.19%) | $59.78 | $59.11 | 27.14 K | $378.55 M |
| 06/30/2026 | $59.03 | $59.35 (0.54%) | $59.45 | $58.88 | 29.82 K | $376.23 M |
| 06/29/2026 | $59.63 | $59.06 (-0.96%) | $59.63 | $58.82 | 24.10 K | $374.39 M |
| 06/26/2026 | $59.23 | $59.64 (0.69%) | $59.75 | $59.19 | 27.22 K | $375.26 M |
| 06/25/2026 | $58.74 | $59.26 (0.89%) | $59.58 | $58.41 | 24.44 K | $372.87 M |
| 06/24/2026 | $58.19 | $58.78 (1.01%) | $58.96 | $58.19 | 18.40 K | $375.97 M |
| 06/23/2026 | $57.72 | $58.22 (0.87%) | $59.17 | $57.72 | 34.10 K | $372.39 M |
| 06/22/2026 | $57.99 | $58.06 (0.12%) | $58.32 | $57.98 | 41.32 K | $371.37 M |
| 06/18/2026 | $57.58 | $58.00 (0.73%) | $58.09 | $57.58 | 37.40 K | $376.05 M |
| 06/17/2026 | $57.88 | $57.21 (-1.16%) | $58.25 | $57.03 | 58.64 K | $370.93 M |
| 06/16/2026 | $58.10 | $57.88 (-0.38%) | $58.45 | $57.80 | 17.70 K | $375.27 M |
| 06/15/2026 | $58.72 | $57.95 (-1.31%) | $58.86 | $57.95 | 32.91 K | $376.48 M |
| 06/12/2026 | $58.22 | $58.45 (0.4%) | $58.85 | $58.22 | 15.80 K | $376.08 M |
| 06/11/2026 | $57.37 | $57.98 (1.06%) | $58.00 | $55.49 | 22.60 K | $373.06 M |
| 06/10/2026 | $57.31 | $57.09 (-0.38%) | $57.88 | $56.98 | 22.69 K | $367.33 M |
| 06/09/2026 | $56.99 | $57.23 (0.42%) | $57.73 | $56.57 | 25.03 K | $368.23 M |
| 06/08/2026 | $56.54 | $56.60 (0.11%) | $56.87 | $56.48 | 21.30 K | $371.92 M |
| 06/05/2026 | $56.50 | $56.07 (-0.76%) | $56.50 | $55.18 | 16.10 K | $376.02 M |
| 06/04/2026 | $56.18 | $56.50 (0.57%) | $56.55 | $56.18 | 20.50 K | $378.91 M |
| 06/03/2026 | $56.33 | $55.98 (-0.62%) | $56.33 | $55.13 | 35.70 K | $375.42 M |
| 06/02/2026 | $55.92 | $56.55 (1.13%) | $56.62 | $55.92 | 24.30 K | $379.24 M |
| 06/01/2026 | $55.74 | $55.99 (0.45%) | $56.06 | $55.48 | 24.80 K | $381.81 M |
| 05/29/2026 | $56.28 | $55.94 (-0.6%) | $56.28 | $55.94 | 36.42 K | $385.80 M |
| 05/28/2026 | $56.35 | $56.49 (0.25%) | $56.57 | $56.05 | 15.24 K | $389.60 M |
| 05/27/2026 | $56.75 | $56.51 (-0.42%) | $56.96 | $56.45 | 24.84 K | $389.73 M |
| 05/26/2026 | $56.23 | $56.62 (0.69%) | $56.66 | $56.23 | 43.60 K | $390.49 M |
| 05/22/2026 | $55.71 | $56.01 (0.54%) | $56.05 | $55.58 | 30.90 K | $386.29 M |
| 05/21/2026 | $55.23 | $55.47 (0.43%) | $55.61 | $54.67 | 18.44 K | $382.56 M |
| 05/20/2026 | $54.50 | $55.33 (1.52%) | $55.38 | $54.33 | 32.10 K | $381.60 M |
| 05/19/2026 | $54.87 | $54.43 (-0.8%) | $54.87 | $54.39 | 29.13 K | $375.39 M |
| 05/18/2026 | $54.63 | $55.06 (0.79%) | $55.29 | $54.62 | 40.43 K | $379.73 M |
| 05/15/2026 | $55.25 | $54.56 (-1.25%) | $55.25 | $54.54 | 35.70 K | $376.29 M |
| 05/14/2026 | $55.35 | $55.39 (0.07%) | $55.65 | $55.33 | 24.10 K | $382.01 M |
| 05/13/2026 | $55.44 | $55.07 (-0.67%) | $55.44 | $54.83 | 20.43 K | $379.80 M |
| 05/12/2026 | $56.02 | $55.62 (-0.71%) | $56.02 | $55.12 | 25.40 K | $383.60 M |
| 05/11/2026 | $56.66 | $55.93 (-1.29%) | $56.66 | $55.71 | 67.43 K | $385.73 M |
| 05/08/2026 | $56.59 | $56.55 (-0.07%) | $56.81 | $56.45 | 12.30 K | $390.01 M |
| 05/07/2026 | $56.91 | $56.47 (-0.77%) | $56.95 | $56.39 | 21.75 K | $389.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
