5 DAY PERFORMANCE
-7.48%
1 MONTH PERFORMANCE
-7.78%
3 MONTH PERFORMANCE
-8.29%
6 MONTH PERFORMANCE
-3.06%
YEAR-TO-DATE PERFORMANCE
+1.87%
1 YEAR PERFORMANCE
+2.93%
WisdomTree U.S. Quality Dividend Growth Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $100.19 | $96.44 (-3.74%) | $100.19 | $96.38 | 1.30 M | $16.58 B |
| 11/04/2026 | $99.49 | $100.06 (0.57%) | $100.27 | $99.49 | 461.46 K | $17.20 B |
| 11/03/2026 | $98.11 | $98.24 (0.13%) | $98.62 | $98.09 | 395.79 K | $16.89 B |
| 11/02/2026 | $98.69 | $98.20 (-0.5%) | $99.42 | $98.16 | 555.01 K | $16.88 B |
| 10/30/2026 | $99.24 | $98.46 (-0.79%) | $99.27 | $98.02 | 497.54 K | $16.93 B |
| 10/29/2026 | $99.25 | $99.36 (0.11%) | $99.36 | $98.80 | 570.91 K | $17.08 B |
| 10/28/2026 | $98.72 | $99.06 (0.34%) | $99.17 | $98.65 | 427.57 K | $17.03 B |
| 10/27/2026 | $98.56 | $98.80 (0.24%) | $98.96 | $98.37 | 391.20 K | $16.98 B |
| 10/26/2026 | $98.29 | $98.63 (0.35%) | $98.86 | $98.29 | 337.55 K | $16.98 B |
| 10/23/2026 | $98.26 | $98.21 (-0.05%) | $98.65 | $98.06 | 351.50 K | $16.91 B |
| 10/22/2026 | $98.84 | $99.12 (0.28%) | $99.13 | $98.60 | 342.60 K | $17.14 B |
| 10/21/2026 | $99.40 | $99.51 (0.11%) | $99.59 | $99.04 | 461.46 K | $17.21 B |
| 10/20/2026 | $98.79 | $99.40 (0.62%) | $99.60 | $98.75 | 693.70 K | $17.19 B |
| 10/19/2026 | $98.88 | $98.82 (-0.06%) | $99.15 | $98.77 | 626.30 K | $17.09 B |
| 10/16/2026 | $99.83 | $98.86 (-0.97%) | $99.83 | $98.56 | 854.19 K | $17.11 B |
| 10/15/2026 | $98.97 | $99.48 (0.52%) | $99.66 | $98.93 | 451.92 K | $17.22 B |
| 10/14/2026 | $99.24 | $98.94 (-0.3%) | $99.27 | $98.50 | 526.57 K | $17.13 B |
| 10/13/2026 | $99.38 | $99.43 (0.05%) | $99.52 | $99.08 | 470.93 K | $17.21 B |
| 10/12/2026 | $98.95 | $99.22 (0.27%) | $99.30 | $98.95 | 303.03 K | $17.18 B |
| 10/09/2026 | $98.70 | $98.86 (0.16%) | $99.05 | $98.63 | 334.08 K | $17.02 B |
| 10/08/2026 | $98.52 | $98.66 (0.14%) | $98.84 | $98.31 | 532.00 K | $16.99 B |
| 10/07/2026 | $98.98 | $98.76 (-0.22%) | $98.98 | $98.60 | 661.52 K | $17.00 B |
| 10/06/2026 | $99.19 | $99.30 (0.11%) | $99.56 | $99.08 | 254.80 K | $17.10 B |
| 10/05/2026 | $98.15 | $98.79 (0.65%) | $99.00 | $98.14 | 276.31 K | $17.01 B |
| 10/02/2026 | $98.25 | $98.16 (-0.09%) | $98.40 | $97.80 | 547.70 K | $16.90 B |
| 10/01/2026 | $97.43 | $97.42 (-0.01%) | $97.74 | $96.89 | 557.91 K | $16.77 B |
| 09/30/2026 | $97.97 | $97.24 (-0.75%) | $98.17 | $97.20 | 420.21 K | $16.74 B |
| 09/29/2026 | $97.98 | $97.76 (-0.22%) | $98.04 | $97.50 | 534.91 K | $16.83 B |
| 09/28/2026 | $98.10 | $97.95 (-0.15%) | $98.40 | $97.80 | 485.00 K | $16.86 B |
| 09/25/2026 | $98.03 | $98.49 (0.47%) | $98.60 | $97.92 | 501.60 K | $16.96 B |
| 09/24/2026 | $97.84 | $98.12 (0.29%) | $98.25 | $97.74 | 383.99 K | $16.89 B |
| 09/23/2026 | $98.89 | $98.30 (-0.6%) | $98.93 | $98.18 | 579.72 K | $16.93 B |
| 09/22/2026 | $99.15 | $98.97 (-0.18%) | $99.27 | $98.85 | 378.10 K | $17.04 B |
| 09/21/2026 | $98.34 | $98.98 (0.65%) | $99.19 | $98.11 | 380.26 K | $17.04 B |
| 09/18/2026 | $97.99 | $97.93 (-0.06%) | $98.06 | $97.53 | 377.25 K | $16.86 B |
| 09/17/2026 | $98.08 | $98.01 (-0.07%) | $98.26 | $97.77 | 387.40 K | $16.88 B |
| 09/16/2026 | $98.17 | $97.23 (-0.96%) | $98.25 | $96.73 | 457.63 K | $16.74 B |
| 09/15/2026 | $98.34 | $98.06 (-0.28%) | $98.34 | $97.94 | 370.90 K | $16.88 B |
| 09/14/2026 | $98.34 | $98.48 (0.14%) | $98.78 | $98.19 | 565.10 K | $16.96 B |
| 09/11/2026 | $98.81 | $98.64 (-0.17%) | $99.03 | $98.62 | 371.73 K | $16.98 B |
| 09/10/2026 | $98.15 | $97.98 (-0.17%) | $98.31 | $97.88 | 318.60 K | $16.87 B |
| 09/09/2026 | $98.96 | $98.61 (-0.35%) | $99.01 | $98.41 | 378.89 K | $16.98 B |
| 09/08/2026 | $99.71 | $99.02 (-0.69%) | $99.71 | $98.96 | 435.80 K | $17.05 B |
| 09/04/2026 | $99.97 | $99.77 (-0.2%) | $100.13 | $99.67 | 318.23 K | $17.18 B |
| 09/03/2026 | $99.52 | $100.09 (0.57%) | $100.29 | $99.43 | 526.40 K | $17.23 B |
| 09/02/2026 | $98.59 | $99.17 (0.59%) | $99.35 | $98.56 | 376.00 K | $17.07 B |
| 09/01/2026 | $98.58 | $98.46 (-0.12%) | $98.85 | $98.23 | 361.11 K | $16.95 B |
| 08/31/2026 | $99.22 | $98.96 (-0.26%) | $99.25 | $98.84 | 310.82 K | $17.04 B |
| 08/28/2026 | $99.83 | $99.35 (-0.48%) | $100.00 | $99.25 | 301.99 K | $17.11 B |
| 08/27/2026 | $99.37 | $99.66 (0.29%) | $99.85 | $99.24 | 422.04 K | $17.16 B |
| 08/26/2026 | $99.24 | $99.22 (-0.02%) | $99.47 | $99.09 | 447.70 K | $17.08 B |
| 08/25/2026 | $99.55 | $99.42 (-0.13%) | $99.55 | $99.13 | 574.24 K | $17.12 B |
| 08/24/2026 | $99.30 | $99.25 (-0.05%) | $99.39 | $99.05 | 488.15 K | $17.09 B |
| 08/21/2026 | $99.00 | $99.29 (0.29%) | $99.56 | $99.00 | 456.15 K | $17.10 B |
| 08/20/2026 | $99.05 | $98.64 (-0.41%) | $99.35 | $98.58 | 445.50 K | $16.98 B |
| 08/19/2026 | $99.42 | $99.47 (0.05%) | $100.05 | $99.36 | 545.84 K | $17.13 B |
| 08/18/2026 | $99.21 | $99.07 (-0.14%) | $99.30 | $99.04 | 558.71 K | $17.06 B |
| 08/17/2026 | $99.80 | $99.47 (-0.33%) | $99.87 | $99.47 | 346.30 K | $17.13 B |
| 08/14/2026 | $100.27 | $100.04 (-0.23%) | $100.34 | $99.96 | 444.20 K | $17.22 B |
| 08/13/2026 | $100.22 | $100.32 (0.1%) | $100.59 | $100.03 | 486.30 K | $17.27 B |
| 08/12/2026 | $100.13 | $100.02 (-0.11%) | $100.13 | $99.76 | 473.85 K | $17.22 B |
| 08/11/2026 | $100.34 | $99.83 (-0.51%) | $100.37 | $99.78 | 597.24 K | $17.19 B |
| 08/10/2026 | $100.05 | $100.11 (0.06%) | $100.29 | $99.89 | 364.40 K | $17.24 B |
| 08/07/2026 | $99.62 | $100.02 (0.4%) | $100.07 | $99.56 | 512.25 K | $17.22 B |
| 08/06/2026 | $99.72 | $99.45 (-0.27%) | $99.92 | $99.25 | 1.69 M | $17.12 B |
| 08/05/2026 | $99.95 | $99.34 (-0.61%) | $100.02 | $99.32 | 609.50 K | $17.10 B |
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.
