5 DAY PERFORMANCE
-5.56%
1 MONTH PERFORMANCE
-5.44%
3 MONTH PERFORMANCE
-3.94%
6 MONTH PERFORMANCE
-2.09%
YEAR-TO-DATE PERFORMANCE
+1.87%
1 YEAR PERFORMANCE
+6.55%
WisdomTree U.S. Quality Dividend Growth Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $99.62 | $100.00 (0.38%) | $100.07 | $99.56 | 95.39 K | |
| 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 |
| 08/04/2026 | $97.99 | $99.25 (1.29%) | $99.48 | $97.96 | 772.00 K | $17.09 B |
| 08/03/2026 | $96.87 | $97.78 (0.94%) | $97.94 | $96.87 | 519.60 K | $16.84 B |
| 07/31/2026 | $95.95 | $96.46 (0.53%) | $96.61 | $95.24 | 750.90 K | $16.61 B |
| 07/30/2026 | $95.49 | $95.99 (0.52%) | $96.04 | $95.17 | 582.65 K | $16.53 B |
| 07/29/2026 | $96.24 | $95.15 (-1.13%) | $96.52 | $95.05 | 535.20 K | $16.61 B |
| 07/28/2026 | $95.89 | $96.34 (0.47%) | $96.61 | $95.89 | 389.59 K | $16.82 B |
| 07/27/2026 | $96.18 | $95.59 (-0.61%) | $96.26 | $95.43 | 556.81 K | $16.69 B |
| 07/24/2026 | $95.12 | $95.44 (0.34%) | $95.86 | $95.08 | 633.81 K | $16.60 B |
| 07/23/2026 | $95.19 | $95.00 (-0.2%) | $95.44 | $94.69 | 480.90 K | $16.41 B |
| 07/22/2026 | $96.05 | $96.10 (0.05%) | $96.38 | $96.00 | 623.60 K | $16.60 B |
| 07/21/2026 | $95.93 | $96.06 (0.14%) | $96.12 | $95.56 | 317.32 K | $16.60 B |
| 07/20/2026 | $96.06 | $95.57 (-0.51%) | $96.23 | $95.48 | 457.43 K | $16.51 B |
| 07/17/2026 | $96.10 | $95.87 (-0.24%) | $96.55 | $95.78 | 568.30 K | $16.59 B |
| 07/16/2026 | $96.86 | $96.93 (0.07%) | $97.23 | $96.62 | 424.21 K | $16.60 B |
| 07/15/2026 | $96.43 | $96.74 (0.32%) | $96.81 | $96.37 | 437.73 K | $16.56 B |
| 07/14/2026 | $96.38 | $96.26 (-0.12%) | $96.46 | $96.00 | 607.50 K | $16.48 B |
| 07/13/2026 | $96.98 | $96.56 (-0.43%) | $97.21 | $96.50 | 496.41 K | $16.66 B |
| 07/10/2026 | $96.59 | $97.07 (0.5%) | $97.13 | $96.32 | 632.85 K | $16.71 B |
| 07/09/2026 | $95.96 | $96.47 (0.53%) | $96.47 | $95.84 | 608.30 K | $16.61 B |
| 07/08/2026 | $95.88 | $95.97 (0.09%) | $96.10 | $95.45 | 419.82 K | $16.52 B |
| 07/07/2026 | $96.36 | $96.34 (-0.02%) | $96.54 | $96.06 | 309.01 K | $17.02 B |
| 07/06/2026 | $96.17 | $96.24 (0.07%) | $96.37 | $95.83 | 390.20 K | $17.00 B |
| 07/02/2026 | $95.75 | $95.86 (0.11%) | $96.31 | $95.19 | 376.53 K | $16.94 B |
| 07/01/2026 | $95.52 | $95.55 (0.03%) | $96.08 | $95.31 | 953.60 K | $16.95 B |
| 06/30/2026 | $95.43 | $95.62 (0.2%) | $95.80 | $95.27 | 468.50 K | $16.96 B |
| 06/29/2026 | $95.29 | $95.40 (0.12%) | $95.46 | $94.60 | 619.09 K | $16.92 B |
| 06/26/2026 | $94.31 | $94.67 (0.38%) | $95.15 | $94.25 | 436.60 K | $16.93 B |
| 06/25/2026 | $94.76 | $94.62 (-0.15%) | $95.29 | $94.29 | 806.22 K | $16.95 B |
| 06/24/2026 | $94.70 | $94.67 (-0.03%) | $95.39 | $94.41 | 696.83 K | $16.96 B |
| 06/23/2026 | $94.84 | $94.72 (-0.13%) | $95.24 | $94.55 | 595.70 K | $16.96 B |
| 06/22/2026 | $95.76 | $95.60 (-0.17%) | $96.23 | $95.43 | 549.30 K | $17.12 B |
| 06/18/2026 | $96.10 | $95.91 (-0.2%) | $96.14 | $95.72 | 507.41 K | $16.94 B |
| 06/17/2026 | $96.73 | $95.37 (-1.41%) | $96.86 | $95.10 | 930.75 K | $16.84 B |
| 06/16/2026 | $97.13 | $96.85 (-0.29%) | $97.30 | $96.76 | 356.32 K | $17.11 B |
| 06/15/2026 | $96.95 | $97.13 (0.19%) | $97.47 | $96.94 | 565.39 K | $17.01 B |
| 06/12/2026 | $95.89 | $96.08 (0.2%) | $96.37 | $95.37 | 689.62 K | $16.94 B |
| 06/11/2026 | $94.86 | $95.60 (0.78%) | $95.95 | $94.38 | 1.00 M | $16.86 B |
| 06/10/2026 | $95.57 | $94.76 (-0.85%) | $96.27 | $94.74 | 2.06 M | $16.71 B |
| 06/09/2026 | $96.33 | $95.98 (-0.36%) | $96.84 | $94.55 | 710.83 K | $17.17 B |
| 06/08/2026 | $96.40 | $95.93 (-0.49%) | $96.67 | $95.88 | 486.83 K | $17.16 B |
| 06/05/2026 | $97.44 | $95.95 (-1.53%) | $97.49 | $95.73 | 776.96 K | $16.95 B |
| 06/04/2026 | $97.24 | $97.85 (0.63%) | $97.95 | $97.22 | 370.64 K | $17.29 B |
| 06/03/2026 | $97.74 | $97.16 (-0.59%) | $97.74 | $97.16 | 551.34 K | $17.17 B |
| 06/02/2026 | $97.55 | $97.97 (0.43%) | $98.01 | $97.55 | 471.14 K | $17.09 B |
| 06/01/2026 | $97.11 | $97.71 (0.62%) | $97.83 | $97.05 | 780.99 K | $17.05 B |
| 05/29/2026 | $96.94 | $97.11 (0.18%) | $97.33 | $96.91 | 721.05 K | $16.34 B |
| 05/28/2026 | $96.46 | $96.89 (0.45%) | $96.94 | $96.27 | 517.30 K | $16.30 B |
| 05/27/2026 | $96.29 | $96.47 (0.19%) | $96.60 | $96.21 | 355.58 K | $16.23 B |
| 05/26/2026 | $96.47 | $96.33 (-0.15%) | $96.61 | $96.14 | 491.42 K | $16.21 B |
| 05/22/2026 | $96.42 | $96.33 (-0.09%) | $96.66 | $96.19 | 505.70 K | $16.21 B |
| 05/21/2026 | $95.47 | $95.96 (0.51%) | $96.21 | $95.34 | 528.80 K | $16.14 B |
| 05/20/2026 | $95.29 | $95.86 (0.6%) | $95.98 | $95.12 | 583.60 K | $16.13 B |
| 05/19/2026 | $95.39 | $95.28 (-0.12%) | $95.73 | $95.16 | 657.76 K | $16.03 B |
| 05/18/2026 | $95.76 | $95.76 (0%) | $95.88 | $95.20 | 725.31 K | $16.11 B |
| 05/15/2026 | $96.15 | $95.79 (-0.37%) | $96.24 | $95.70 | 529.62 K | $16.12 B |
| 05/14/2026 | $95.99 | $96.67 (0.71%) | $96.87 | $95.99 | 324.03 K | $16.26 B |
| 05/13/2026 | $95.14 | $95.67 (0.56%) | $95.80 | $95.04 | 624.49 K | $16.10 B |
| 05/12/2026 | $94.90 | $95.20 (0.32%) | $95.27 | $94.54 | 466.39 K | $16.02 B |
| 05/11/2026 | $94.67 | $95.02 (0.37%) | $95.17 | $94.67 | 420.31 K | $15.99 B |
| 05/08/2026 | $95.06 | $95.00 (-0.06%) | $95.31 | $94.87 | 392.15 K | $15.98 B |
| 05/07/2026 | $95.36 | $94.84 (-0.55%) | $95.40 | $94.72 | 625.64 K | $15.96 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.
