5 DAY PERFORMANCE
-6.61%
1 MONTH PERFORMANCE
-2.24%
3 MONTH PERFORMANCE
-8.30%
6 MONTH PERFORMANCE
-2.99%
YEAR-TO-DATE PERFORMANCE
+3.80%
1 YEAR PERFORMANCE
+5.79%
WisdomTree U.S. MidCap Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $58.63 | $57.01 (-2.76%) | $58.97 | $56.88 | 151.68 K | $3.96 B |
| 11/04/2026 | $58.25 | $58.47 (0.38%) | $58.53 | $57.77 | 145.80 K | $4.07 B |
| 11/03/2026 | $57.91 | $57.66 (-0.43%) | $58.19 | $57.63 | 108.30 K | $4.01 B |
| 11/02/2026 | $57.59 | $57.91 (0.56%) | $58.18 | $57.59 | 118.41 K | $4.03 B |
| 10/30/2026 | $57.64 | $57.35 (-0.5%) | $57.76 | $57.05 | 191.24 K | $3.99 B |
| 10/29/2026 | $56.99 | $57.55 (0.98%) | $57.59 | $56.85 | 161.50 K | $4.00 B |
| 10/28/2026 | $56.83 | $56.47 (-0.63%) | $56.83 | $56.20 | 255.10 K | $3.93 B |
| 10/27/2026 | $56.81 | $56.72 (-0.16%) | $56.81 | $56.50 | 178.15 K | $3.94 B |
| 10/26/2026 | $56.73 | $56.83 (0.18%) | $57.14 | $56.73 | 176.22 K | $3.95 B |
| 10/23/2026 | $56.58 | $56.65 (0.12%) | $56.78 | $56.27 | 393.42 K | $3.94 B |
| 10/22/2026 | $56.02 | $56.92 (1.61%) | $56.92 | $56.02 | 486.65 K | $3.96 B |
| 10/21/2026 | $56.46 | $56.34 (-0.21%) | $56.54 | $56.12 | 165.93 K | $3.92 B |
| 10/20/2026 | $55.65 | $56.26 (1.1%) | $56.26 | $55.65 | 268.03 K | $3.91 B |
| 10/19/2026 | $55.70 | $55.47 (-0.41%) | $55.75 | $55.45 | 467.50 K | $3.86 B |
| 10/16/2026 | $55.84 | $55.78 (-0.11%) | $56.25 | $55.53 | 118.32 K | $3.88 B |
| 10/15/2026 | $55.19 | $55.58 (0.71%) | $55.61 | $55.14 | 198.61 K | $3.87 B |
| 10/14/2026 | $54.81 | $54.79 (-0.04%) | $54.97 | $54.54 | 117.70 K | $3.81 B |
| 10/13/2026 | $55.15 | $55.09 (-0.11%) | $55.26 | $54.69 | 123.20 K | $3.83 B |
| 10/12/2026 | $54.78 | $54.85 (0.13%) | $55.00 | $54.71 | 106.78 K | $3.81 B |
| 10/09/2026 | $54.81 | $54.70 (-0.2%) | $54.84 | $54.58 | 133.10 K | $3.77 B |
| 10/08/2026 | $54.10 | $54.73 (1.16%) | $54.79 | $54.02 | 223.70 K | $3.77 B |
| 10/07/2026 | $54.54 | $54.13 (-0.75%) | $54.54 | $53.99 | 166.73 K | $3.73 B |
| 10/06/2026 | $54.89 | $54.85 (-0.07%) | $55.16 | $54.80 | 169.74 K | $3.78 B |
| 10/05/2026 | $54.60 | $54.79 (0.35%) | $55.04 | $54.27 | 159.31 K | $3.78 B |
| 10/02/2026 | $54.62 | $54.58 (-0.07%) | $54.88 | $54.50 | 320.30 K | $3.76 B |
| 10/01/2026 | $53.84 | $54.29 (0.84%) | $54.31 | $53.45 | 221.50 K | $3.74 B |
| 09/30/2026 | $54.55 | $53.95 (-1.1%) | $54.55 | $53.90 | 260.15 K | $3.72 B |
| 09/29/2026 | $54.43 | $54.35 (-0.15%) | $54.60 | $54.11 | 554.52 K | $3.75 B |
| 09/28/2026 | $54.69 | $54.48 (-0.38%) | $54.82 | $54.29 | 382.05 K | $3.76 B |
| 09/25/2026 | $54.64 | $54.86 (0.4%) | $54.93 | $54.45 | 196.30 K | $3.78 B |
| 09/24/2026 | $55.10 | $54.72 (-0.69%) | $55.17 | $54.62 | 591.50 K | $3.77 B |
| 09/23/2026 | $55.32 | $55.15 (-0.31%) | $55.53 | $55.09 | 134.41 K | $3.80 B |
| 09/22/2026 | $55.87 | $55.49 (-0.68%) | $55.89 | $55.45 | 94.50 K | $3.83 B |
| 09/21/2026 | $55.96 | $55.62 (-0.61%) | $55.97 | $55.58 | 125.00 K | $3.83 B |
| 09/18/2026 | $56.02 | $55.65 (-0.66%) | $56.02 | $55.59 | 99.72 K | $3.84 B |
| 09/17/2026 | $56.43 | $56.15 (-0.5%) | $56.45 | $56.10 | 105.34 K | $3.87 B |
| 09/16/2026 | $56.52 | $55.96 (-0.99%) | $56.61 | $55.50 | 149.91 K | $3.86 B |
| 09/15/2026 | $56.65 | $56.60 (-0.09%) | $56.70 | $56.42 | 149.70 K | $3.90 B |
| 09/14/2026 | $56.71 | $56.64 (-0.12%) | $56.97 | $56.55 | 211.20 K | $3.90 B |
| 09/11/2026 | $56.92 | $56.78 (-0.25%) | $57.10 | $56.62 | 258.73 K | $3.91 B |
| 09/10/2026 | $56.81 | $56.47 (-0.6%) | $56.88 | $56.41 | 115.30 K | $3.89 B |
| 09/09/2026 | $57.32 | $56.80 (-0.91%) | $57.32 | $56.77 | 511.64 K | $3.92 B |
| 09/08/2026 | $57.73 | $57.35 (-0.66%) | $57.85 | $57.35 | 180.20 K | $3.95 B |
| 09/04/2026 | $57.57 | $57.77 (0.35%) | $58.05 | $57.57 | 133.44 K | $3.98 B |
| 09/03/2026 | $57.85 | $57.89 (0.07%) | $57.99 | $57.53 | 94.14 K | $3.99 B |
| 09/02/2026 | $57.21 | $57.57 (0.63%) | $57.78 | $57.19 | 149.90 K | $3.97 B |
| 09/01/2026 | $57.33 | $57.04 (-0.51%) | $57.49 | $56.95 | 125.44 K | $3.93 B |
| 08/31/2026 | $57.73 | $57.40 (-0.57%) | $57.73 | $57.32 | 70.01 K | $3.96 B |
| 08/28/2026 | $58.22 | $57.76 (-0.79%) | $58.40 | $57.66 | 139.60 K | $3.98 B |
| 08/27/2026 | $57.96 | $58.00 (0.07%) | $58.09 | $57.71 | 195.94 K | $4.00 B |
| 08/26/2026 | $58.01 | $58.15 (0.24%) | $58.41 | $57.91 | 112.90 K | $4.01 B |
| 08/25/2026 | $58.32 | $58.04 (-0.48%) | $58.32 | $57.89 | 111.30 K | $4.00 B |
| 08/24/2026 | $58.26 | $58.26 (0%) | $58.58 | $58.08 | 143.50 K | $4.02 B |
| 08/21/2026 | $58.36 | $58.26 (-0.17%) | $58.39 | $58.21 | 115.40 K | $4.02 B |
| 08/20/2026 | $58.15 | $58.08 (-0.12%) | $58.44 | $58.02 | 135.01 K | $4.00 B |
| 08/19/2026 | $58.59 | $58.40 (-0.32%) | $58.84 | $58.33 | 191.51 K | $4.03 B |
| 08/18/2026 | $58.67 | $58.22 (-0.77%) | $58.71 | $58.22 | 149.70 K | $4.01 B |
| 08/17/2026 | $58.74 | $58.55 (-0.32%) | $58.80 | $58.50 | 113.80 K | $4.04 B |
| 08/14/2026 | $58.73 | $58.90 (0.29%) | $58.97 | $58.64 | 90.74 K | $4.06 B |
| 08/13/2026 | $58.58 | $58.70 (0.2%) | $58.78 | $58.40 | 145.30 K | $4.05 B |
| 08/12/2026 | $58.43 | $58.42 (-0.02%) | $58.47 | $58.08 | 131.80 K | $4.03 B |
| 08/11/2026 | $58.12 | $58.33 (0.36%) | $58.52 | $58.03 | 133.75 K | $4.02 B |
| 08/10/2026 | $58.17 | $58.14 (-0.05%) | $58.28 | $57.98 | 107.32 K | $4.01 B |
| 08/07/2026 | $58.01 | $58.28 (0.47%) | $58.46 | $57.79 | 76.60 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 |
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.
