5 DAY PERFORMANCE
-6.88%
1 MONTH PERFORMANCE
-5.49%
3 MONTH PERFORMANCE
-2.76%
6 MONTH PERFORMANCE
-3.98%
YEAR-TO-DATE PERFORMANCE
+3.80%
1 YEAR PERFORMANCE
+6.00%
WisdomTree U.S. MidCap Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $58.01 | $58.44 (0.73%) | $58.45 | $57.84 | 50.29 K | $4.02 B |
| 08/06/2026 | $58.69 | $57.99 (-1.19%) | $58.76 | $57.98 | 98.30 K | $4.00 B |
| 08/05/2026 | $58.79 | $58.41 (-0.65%) | $58.87 | $58.38 | 70.20 K | $4.03 B |
| 08/04/2026 | $57.90 | $58.69 (1.36%) | $58.77 | $57.67 | 170.00 K | $4.05 B |
| 08/03/2026 | $57.57 | $57.98 (0.71%) | $58.15 | $57.56 | 127.40 K | $4.00 B |
| 07/31/2026 | $57.64 | $57.52 (-0.21%) | $57.64 | $57.11 | 69.64 K | $3.97 B |
| 07/30/2026 | $57.79 | $57.57 (-0.38%) | $57.86 | $56.99 | 144.40 K | $3.97 B |
| 07/29/2026 | $58.09 | $57.71 (-0.65%) | $58.15 | $57.60 | 89.93 K | $3.97 B |
| 07/28/2026 | $57.88 | $58.26 (0.66%) | $58.33 | $57.88 | 67.11 K | $4.00 B |
| 07/27/2026 | $57.65 | $57.80 (0.26%) | $58.02 | $57.62 | 65.84 K | $3.97 B |
| 07/24/2026 | $57.19 | $57.55 (0.63%) | $57.73 | $57.18 | 102.90 K | $3.97 B |
| 07/23/2026 | $57.16 | $56.97 (-0.33%) | $57.21 | $56.79 | 73.74 K | $3.93 B |
| 07/22/2026 | $57.37 | $57.40 (0.05%) | $57.67 | $57.32 | 75.21 K | $3.96 B |
| 07/21/2026 | $57.22 | $57.23 (0.02%) | $57.27 | $56.89 | 80.93 K | $3.95 B |
| 07/20/2026 | $57.52 | $57.00 (-0.9%) | $57.52 | $56.93 | 77.70 K | $3.93 B |
| 07/17/2026 | $57.60 | $57.34 (-0.45%) | $58.06 | $57.23 | 89.80 K | $3.96 B |
| 07/16/2026 | $56.77 | $57.71 (1.66%) | $57.74 | $56.77 | 120.00 K | $3.96 B |
| 07/15/2026 | $56.69 | $56.86 (0.3%) | $57.12 | $56.69 | 98.40 K | $3.90 B |
| 07/14/2026 | $56.85 | $56.64 (-0.37%) | $56.85 | $56.47 | 73.54 K | $3.89 B |
| 07/13/2026 | $56.64 | $56.52 (-0.21%) | $56.94 | $56.46 | 109.80 K | $3.95 B |
| 07/10/2026 | $56.41 | $56.44 (0.05%) | $56.60 | $56.32 | 142.30 K | $3.98 B |
| 07/09/2026 | $56.15 | $56.20 (0.09%) | $56.52 | $55.99 | 114.03 K | $3.96 B |
| 07/08/2026 | $56.50 | $55.92 (-1.03%) | $56.50 | $55.76 | 70.32 K | $3.94 B |
| 07/07/2026 | $56.93 | $56.67 (-0.46%) | $57.13 | $56.65 | 80.42 K | $3.95 B |
| 07/06/2026 | $56.73 | $56.80 (0.12%) | $56.86 | $56.59 | 87.33 K | $3.96 B |
| 07/02/2026 | $56.86 | $56.75 (-0.19%) | $57.09 | $56.36 | 81.40 K | $3.88 B |
| 07/01/2026 | $56.45 | $56.48 (0.05%) | $57.03 | $56.41 | 89.60 K | $3.86 B |
| 06/30/2026 | $56.54 | $56.52 (-0.04%) | $56.74 | $56.29 | 121.23 K | $3.87 B |
| 06/29/2026 | $56.71 | $56.58 (-0.23%) | $56.71 | $56.27 | 133.31 K | $3.87 B |
| 06/26/2026 | $56.33 | $56.78 (0.8%) | $56.78 | $56.33 | 75.90 K | $3.87 B |
| 06/25/2026 | $56.32 | $56.47 (0.27%) | $56.89 | $56.30 | 107.30 K | $3.85 B |
| 06/24/2026 | $55.98 | $56.20 (0.39%) | $56.50 | $55.98 | 77.94 K | $3.83 B |
| 06/23/2026 | $55.62 | $55.92 (0.54%) | $56.19 | $55.62 | 69.03 K | $3.87 B |
| 06/22/2026 | $55.90 | $55.98 (0.14%) | $56.24 | $55.90 | 97.74 K | $3.87 B |
| 06/18/2026 | $55.90 | $55.87 (-0.05%) | $56.00 | $55.68 | 88.70 K | $3.87 B |
| 06/17/2026 | $56.33 | $55.60 (-1.3%) | $56.67 | $55.41 | 131.04 K | $3.85 B |
| 06/16/2026 | $56.52 | $56.46 (-0.11%) | $56.89 | $56.37 | 101.30 K | $3.93 B |
| 06/15/2026 | $56.95 | $56.47 (-0.84%) | $57.07 | $56.39 | 79.13 K | $3.93 B |
| 06/12/2026 | $56.32 | $56.65 (0.59%) | $56.82 | $56.23 | 108.84 K | $3.87 B |
| 06/11/2026 | $55.66 | $56.08 (0.75%) | $56.20 | $55.45 | 135.82 K | $3.83 B |
| 06/10/2026 | $55.74 | $55.27 (-0.84%) | $56.21 | $55.27 | 139.60 K | $3.81 B |
| 06/09/2026 | $55.51 | $55.78 (0.49%) | $56.13 | $55.13 | 138.70 K | $3.85 B |
| 06/08/2026 | $55.30 | $55.10 (-0.36%) | $55.49 | $55.06 | 123.80 K | $3.82 B |
| 06/05/2026 | $55.22 | $55.10 (-0.22%) | $55.44 | $55.01 | 80.51 K | $3.87 B |
| 06/04/2026 | $55.24 | $55.35 (0.2%) | $55.52 | $55.21 | 109.60 K | $3.88 B |
| 06/03/2026 | $55.00 | $54.92 (-0.15%) | $55.15 | $54.89 | 97.50 K | $3.84 B |
| 06/02/2026 | $54.78 | $55.17 (0.71%) | $55.26 | $54.78 | 115.05 K | $3.85 B |
| 06/01/2026 | $54.81 | $54.84 (0.05%) | $54.96 | $54.53 | 144.32 K | $3.88 B |
| 05/29/2026 | $55.24 | $55.12 (-0.22%) | $55.34 | $55.01 | 118.43 K | $3.90 B |
| 05/28/2026 | $55.29 | $55.38 (0.16%) | $55.54 | $55.07 | 159.60 K | $3.91 B |
| 05/27/2026 | $55.55 | $55.38 (-0.31%) | $55.83 | $55.32 | 117.10 K | $3.91 B |
| 05/26/2026 | $55.37 | $55.52 (0.27%) | $55.61 | $55.37 | 66.50 K | $3.92 B |
| 05/22/2026 | $55.00 | $55.25 (0.45%) | $55.27 | $54.86 | 127.30 K | $3.90 B |
| 05/21/2026 | $54.50 | $54.87 (0.68%) | $54.94 | $54.16 | 154.54 K | $3.87 B |
| 05/20/2026 | $54.19 | $54.78 (1.09%) | $54.78 | $53.85 | 114.30 K | $3.87 B |
| 05/19/2026 | $54.33 | $54.05 (-0.52%) | $54.35 | $53.85 | 147.41 K | $3.82 B |
| 05/18/2026 | $54.19 | $54.43 (0.44%) | $54.69 | $54.15 | 101.10 K | $3.84 B |
| 05/15/2026 | $54.51 | $54.00 (-0.94%) | $54.51 | $53.93 | 131.22 K | $3.81 B |
| 05/14/2026 | $54.75 | $54.65 (-0.18%) | $54.94 | $54.60 | 145.10 K | $3.85 B |
| 05/13/2026 | $54.75 | $54.52 (-0.42%) | $54.75 | $54.25 | 110.41 K | $3.84 B |
| 05/12/2026 | $54.98 | $54.85 (-0.24%) | $54.98 | $54.27 | 73.30 K | $3.87 B |
| 05/11/2026 | $55.45 | $54.89 (-1.01%) | $55.45 | $54.85 | 146.52 K | $3.87 B |
| 05/08/2026 | $55.36 | $55.21 (-0.27%) | $55.43 | $55.00 | 99.60 K | $3.89 B |
| 05/07/2026 | $55.63 | $55.08 (-0.99%) | $55.63 | $55.01 | 80.30 K | $3.88 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.
