5 DAY PERFORMANCE
-5.96%
1 MONTH PERFORMANCE
+0.70%
3 MONTH PERFORMANCE
-3.09%
6 MONTH PERFORMANCE
+8.97%
YEAR-TO-DATE PERFORMANCE
+8.02%
1 YEAR PERFORMANCE
+20.94%
WisdomTree U.S. SmallCap Quality Dividend Growth Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $56.16 | $56.77 (1.08%) | $56.94 | $56.15 | 29.04 K | $357.25 M |
| 05/04/2026 | $56.45 | $55.90 (-0.97%) | $56.64 | $55.32 | 22.43 K | $352.45 M |
| 05/01/2026 | $56.85 | $56.74 (-0.19%) | $57.00 | $56.62 | 20.44 K | $357.75 M |
| 04/30/2026 | $56.14 | $57.00 (1.53%) | $57.13 | $56.00 | 13.73 K | $359.39 M |
| 04/29/2026 | $57.05 | $56.34 (-1.24%) | $57.05 | $56.19 | 14.70 K | $355.23 M |
| 04/28/2026 | $57.23 | $57.07 (-0.28%) | $57.23 | $56.88 | 9.80 K | $359.83 M |
| 04/27/2026 | $56.74 | $56.93 (0.33%) | $57.00 | $56.74 | 19.30 K | $360.45 M |
| 04/24/2026 | $56.63 | $56.76 (0.23%) | $56.84 | $56.41 | 7.10 K | $359.38 M |
| 04/23/2026 | $56.48 | $56.62 (0.25%) | $56.78 | $56.15 | 19.70 K | $361.12 M |
| 04/22/2026 | $56.73 | $56.36 (-0.65%) | $56.75 | $56.27 | 15.44 K | $359.46 M |
| 04/21/2026 | $56.66 | $56.33 (-0.58%) | $57.17 | $56.26 | 19.81 K | $359.27 M |
| 04/20/2026 | $56.13 | $56.60 (0.84%) | $56.70 | $56.13 | 33.90 K | $360.99 M |
| 04/17/2026 | $55.76 | $56.43 (1.2%) | $56.95 | $55.63 | 48.70 K | $359.50 M |
| 04/16/2026 | $55.16 | $55.29 (0.24%) | $55.69 | $55.11 | 17.03 K | $352.24 M |
| 04/15/2026 | $55.61 | $55.21 (-0.72%) | $55.61 | $55.05 | 32.44 K | $351.73 M |
| 04/14/2026 | $55.57 | $55.64 (0.13%) | $55.76 | $55.35 | 16.94 K | $354.47 M |
| 04/13/2026 | $55.09 | $55.62 (0.96%) | $55.65 | $54.93 | 15.20 K | $362.18 M |
| 04/10/2026 | $55.59 | $55.21 (-0.68%) | $55.82 | $55.13 | 19.90 K | $359.51 M |
| 04/09/2026 | $54.71 | $55.60 (1.63%) | $55.75 | $54.71 | 23.41 K | $362.05 M |
| 04/08/2026 | $54.99 | $55.06 (0.13%) | $55.28 | $54.85 | 42.20 K | $358.53 M |
| 04/07/2026 | $53.37 | $53.74 (0.69%) | $53.79 | $53.37 | 21.30 K | $359.21 M |
| 04/06/2026 | $53.20 | $53.61 (0.77%) | $53.61 | $52.85 | 36.30 K | $358.34 M |
| 04/02/2026 | $52.74 | $53.23 (0.93%) | $53.39 | $52.43 | 33.32 K | $376.27 M |
| 04/01/2026 | $53.14 | $53.25 (0.21%) | $53.60 | $53.13 | 119.40 K | $376.41 M |
| 03/31/2026 | $52.67 | $52.96 (0.55%) | $53.27 | $52.38 | 52.15 K | $374.37 M |
| 03/30/2026 | $52.83 | $52.25 (-1.1%) | $52.83 | $52.14 | 36.40 K | $371.27 M |
| 03/27/2026 | $52.73 | $52.40 (-0.63%) | $52.86 | $52.23 | 21.50 K | $376.52 M |
| 03/26/2026 | $52.84 | $53.02 (0.34%) | $53.48 | $52.84 | 23.80 K | $376.32 M |
| 03/25/2026 | $53.52 | $53.38 (-0.26%) | $53.52 | $52.88 | 18.14 K | $378.88 M |
| 03/24/2026 | $52.17 | $53.07 (1.73%) | $53.37 | $52.17 | 38.61 K | $376.68 M |
| 03/23/2026 | $52.34 | $52.68 (0.65%) | $53.29 | $52.33 | 29.21 K | $371.32 M |
| 03/20/2026 | $51.99 | $51.42 (-1.1%) | $52.10 | $51.20 | 30.98 K | $367.60 M |
| 03/19/2026 | $51.34 | $51.98 (1.25%) | $52.32 | $51.34 | 30.90 K | $380.17 M |
| 03/18/2026 | $52.37 | $51.84 (-1.01%) | $52.52 | $51.81 | 101.44 K | $379.14 M |
| 03/17/2026 | $53.02 | $52.60 (-0.79%) | $53.06 | $52.60 | 14.72 K | $381.10 M |
| 03/16/2026 | $52.69 | $52.45 (-0.46%) | $52.78 | $52.42 | 15.80 K | $380.02 M |
| 03/13/2026 | $52.62 | $52.14 (-0.91%) | $52.69 | $51.94 | 28.00 K | $376.36 M |
| 03/12/2026 | $52.25 | $52.24 (-0.02%) | $52.64 | $52.20 | 21.40 K | $377.09 M |
| 03/11/2026 | $53.02 | $53.05 (0.06%) | $53.15 | $52.71 | 22.00 K | $382.93 M |
| 03/10/2026 | $53.34 | $53.19 (-0.28%) | $54.07 | $53.10 | 28.25 K | $383.94 M |
| 03/09/2026 | $53.16 | $53.60 (0.83%) | $53.66 | $52.06 | 27.53 K | $380.32 M |
| 03/06/2026 | $53.89 | $53.78 (-0.2%) | $53.89 | $53.23 | 33.80 K | $377.83 M |
| 03/05/2026 | $54.97 | $54.74 (-0.42%) | $55.31 | $54.34 | 14.16 K | $383.41 M |
| 03/04/2026 | $55.42 | $55.44 (0.04%) | $55.62 | $55.07 | 15.30 K | $388.32 M |
| 03/03/2026 | $54.79 | $55.25 (0.84%) | $55.41 | $54.16 | 33.88 K | $379.95 M |
| 03/02/2026 | $54.98 | $55.54 (1.02%) | $55.67 | $54.53 | 21.81 K | $381.94 M |
| 02/27/2026 | $55.28 | $55.29 (0.02%) | $55.29 | $54.92 | 15.74 K | $363.62 M |
| 02/26/2026 | $55.78 | $55.90 (0.22%) | $56.14 | $55.44 | 44.00 K | $367.63 M |
| 02/25/2026 | $55.45 | $55.69 (0.43%) | $55.69 | $54.91 | 13.51 K | $362.53 M |
| 02/24/2026 | $55.04 | $55.37 (0.6%) | $55.45 | $55.04 | 30.40 K | $360.44 M |
| 02/23/2026 | $56.14 | $55.03 (-1.98%) | $56.21 | $54.67 | 48.00 K | $361.60 M |
| 02/20/2026 | $55.69 | $56.32 (1.13%) | $56.46 | $55.67 | 9.70 K | $363.66 M |
| 02/19/2026 | $55.72 | $55.96 (0.43%) | $55.98 | $55.59 | 87.10 K | $361.34 M |
| 02/18/2026 | $55.85 | $55.95 (0.18%) | $56.39 | $55.77 | 47.63 K | $363.93 M |
| 02/17/2026 | $56.06 | $55.82 (-0.43%) | $56.35 | $55.40 | 16.40 K | $363.08 M |
| 02/13/2026 | $55.64 | $56.09 (0.81%) | $56.23 | $55.46 | 10.60 K | $363.95 M |
| 02/12/2026 | $56.51 | $55.51 (-1.77%) | $56.59 | $55.08 | 27.20 K | $360.19 M |
| 02/11/2026 | $56.68 | $56.23 (-0.79%) | $57.06 | $56.12 | 21.10 K | $364.86 M |
| 02/10/2026 | $56.38 | $56.36 (-0.04%) | $56.71 | $56.36 | 23.71 K | $369.25 M |
| 02/09/2026 | $56.43 | $56.43 (0%) | $56.50 | $56.16 | 22.32 K | $369.71 M |
| 02/06/2026 | $55.68 | $56.48 (1.44%) | $56.52 | $55.68 | 27.60 K | $364.29 M |
| 02/05/2026 | $55.31 | $55.31 (0%) | $55.60 | $54.98 | 34.20 K | $356.74 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.
