5 DAY PERFORMANCE
-9.20%
1 MONTH PERFORMANCE
-6.76%
3 MONTH PERFORMANCE
-9.27%
6 MONTH PERFORMANCE
-3.28%
YEAR-TO-DATE PERFORMANCE
+3.59%
1 YEAR PERFORMANCE
+5.75%
WisdomTree U.S. Total Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $97.98 | $94.95 (-3.09%) | $97.98 | $94.95 | 20.58 K | $1.64 B |
| 11/04/2026 | $97.81 | $98.12 (0.32%) | $98.13 | $97.48 | 14.80 K | $1.69 B |
| 11/03/2026 | $96.69 | $96.69 (0%) | $96.96 | $96.53 | 18.90 K | $1.67 B |
| 11/02/2026 | $97.02 | $96.94 (-0.08%) | $97.52 | $96.83 | 9.90 K | $1.67 B |
| 10/30/2026 | $97.36 | $96.84 (-0.53%) | $97.49 | $96.58 | 8.20 K | $1.67 B |
| 10/29/2026 | $97.10 | $97.33 (0.24%) | $97.34 | $96.97 | 24.50 K | $1.68 B |
| 10/28/2026 | $96.34 | $96.49 (0.16%) | $96.62 | $96.21 | 34.01 K | $1.67 B |
| 10/27/2026 | $96.38 | $96.32 (-0.06%) | $96.51 | $96.19 | 15.00 K | $1.67 B |
| 10/26/2026 | $96.08 | $96.45 (0.39%) | $96.66 | $96.08 | 26.70 K | $1.67 B |
| 10/23/2026 | $96.09 | $95.95 (-0.15%) | $96.32 | $95.80 | 18.82 K | $1.66 B |
| 10/22/2026 | $96.19 | $96.60 (0.43%) | $96.60 | $96.03 | 10.20 K | $1.68 B |
| 10/21/2026 | $96.36 | $96.41 (0.05%) | $96.44 | $96.00 | 25.10 K | $1.67 B |
| 10/20/2026 | $95.66 | $96.26 (0.63%) | $96.41 | $95.66 | 44.40 K | $1.67 B |
| 10/19/2026 | $95.79 | $95.39 (-0.42%) | $95.92 | $95.39 | 15.50 K | $1.65 B |
| 10/16/2026 | $96.21 | $95.84 (-0.38%) | $96.52 | $95.60 | 11.85 K | $1.66 B |
| 10/15/2026 | $95.76 | $95.84 (0.08%) | $95.97 | $95.64 | 20.20 K | $1.66 B |
| 10/14/2026 | $95.04 | $95.35 (0.33%) | $95.35 | $95.04 | 19.83 K | $1.65 B |
| 10/13/2026 | $95.82 | $95.49 (-0.34%) | $95.82 | $95.25 | 22.22 K | $1.66 B |
| 10/12/2026 | $95.27 | $95.51 (0.25%) | $95.51 | $95.27 | 14.60 K | $1.66 B |
| 10/09/2026 | $94.80 | $95.09 (0.31%) | $95.24 | $94.80 | 12.32 K | $1.61 B |
| 10/08/2026 | $94.36 | $94.85 (0.52%) | $94.91 | $94.29 | 20.20 K | $1.61 B |
| 10/07/2026 | $94.54 | $94.44 (-0.11%) | $94.66 | $94.30 | 8.80 K | $1.60 B |
| 10/06/2026 | $94.64 | $94.93 (0.31%) | $95.05 | $94.64 | 17.10 K | $1.61 B |
| 10/05/2026 | $94.02 | $94.30 (0.3%) | $94.56 | $94.02 | 12.20 K | $1.60 B |
| 10/02/2026 | $93.89 | $94.00 (0.12%) | $94.07 | $93.86 | 11.80 K | $1.59 B |
| 10/01/2026 | $93.40 | $93.49 (0.1%) | $93.62 | $92.90 | 23.51 K | $1.58 B |
| 09/30/2026 | $94.30 | $93.42 (-0.93%) | $94.30 | $93.42 | 32.50 K | $1.58 B |
| 09/29/2026 | $94.23 | $94.09 (-0.15%) | $94.23 | $93.74 | 18.61 K | $1.59 B |
| 09/28/2026 | $94.51 | $94.19 (-0.34%) | $94.57 | $94.16 | 108.82 K | $1.60 B |
| 09/25/2026 | $94.17 | $94.86 (0.73%) | $94.86 | $94.17 | 18.94 K | $1.61 B |
| 09/24/2026 | $94.55 | $94.38 (-0.18%) | $94.76 | $94.28 | 24.01 K | $1.60 B |
| 09/23/2026 | $95.20 | $94.62 (-0.61%) | $95.20 | $94.60 | 15.35 K | $1.60 B |
| 09/22/2026 | $95.79 | $95.29 (-0.52%) | $95.79 | $95.26 | 9.60 K | $1.61 B |
| 09/21/2026 | $95.35 | $95.64 (0.3%) | $95.85 | $95.18 | 15.50 K | $1.62 B |
| 09/18/2026 | $95.17 | $94.98 (-0.2%) | $95.17 | $94.85 | 58.20 K | $1.61 B |
| 09/17/2026 | $95.53 | $95.29 (-0.25%) | $95.53 | $95.01 | 51.20 K | $1.61 B |
| 09/16/2026 | $95.78 | $94.72 (-1.11%) | $95.78 | $94.27 | 180.30 K | $1.60 B |
| 09/15/2026 | $95.85 | $95.74 (-0.11%) | $95.85 | $95.45 | 122.83 K | $1.62 B |
| 09/14/2026 | $96.23 | $95.90 (-0.34%) | $96.28 | $95.82 | 12.33 K | $1.62 B |
| 09/11/2026 | $96.45 | $96.23 (-0.23%) | $96.57 | $96.17 | 18.40 K | $1.63 B |
| 09/10/2026 | $95.97 | $95.61 (-0.38%) | $95.97 | $95.56 | 55.70 K | $1.62 B |
| 09/09/2026 | $96.54 | $96.09 (-0.47%) | $96.54 | $96.05 | 49.70 K | $1.63 B |
| 09/08/2026 | $96.98 | $96.54 (-0.45%) | $96.98 | $96.54 | 18.50 K | $1.63 B |
| 09/04/2026 | $97.35 | $97.20 (-0.15%) | $97.54 | $97.20 | 11.65 K | $1.65 B |
| 09/03/2026 | $97.34 | $97.63 (0.3%) | $97.82 | $97.12 | 22.60 K | $1.65 B |
| 09/02/2026 | $96.58 | $96.94 (0.37%) | $97.20 | $96.58 | 15.72 K | $1.64 B |
| 09/01/2026 | $96.63 | $96.37 (-0.27%) | $96.87 | $96.29 | 9.33 K | $1.63 B |
| 08/31/2026 | $96.91 | $96.72 (-0.2%) | $96.91 | $96.51 | 24.30 K | $1.64 B |
| 08/28/2026 | $97.41 | $96.96 (-0.46%) | $97.51 | $96.87 | 14.51 K | $1.64 B |
| 08/27/2026 | $97.12 | $97.08 (-0.04%) | $97.41 | $97.05 | 47.90 K | $1.64 B |
| 08/26/2026 | $97.24 | $97.39 (0.15%) | $97.56 | $97.24 | 11.63 K | $1.65 B |
| 08/25/2026 | $97.46 | $97.53 (0.07%) | $97.54 | $97.21 | 16.20 K | $1.65 B |
| 08/24/2026 | $97.35 | $97.50 (0.15%) | $97.50 | $97.23 | 13.00 K | $1.65 B |
| 08/21/2026 | $97.33 | $97.33 (0%) | $97.43 | $97.17 | 13.83 K | $1.65 B |
| 08/20/2026 | $97.39 | $96.90 (-0.5%) | $97.55 | $96.84 | 21.00 K | $1.64 B |
| 08/19/2026 | $97.97 | $97.76 (-0.21%) | $98.26 | $97.64 | 16.50 K | $1.66 B |
| 08/18/2026 | $97.67 | $97.57 (-0.1%) | $97.81 | $97.57 | 26.03 K | $1.65 B |
| 08/17/2026 | $97.84 | $97.60 (-0.25%) | $97.92 | $97.53 | 17.90 K | $1.65 B |
| 08/14/2026 | $98.09 | $98.12 (0.03%) | $98.25 | $97.96 | 13.13 K | $1.66 B |
| 08/13/2026 | $97.88 | $98.05 (0.17%) | $98.17 | $97.85 | 25.43 K | $1.66 B |
| 08/12/2026 | $97.46 | $97.66 (0.21%) | $97.72 | $97.37 | 158.60 K | $1.65 B |
| 08/11/2026 | $97.27 | $97.21 (-0.06%) | $97.52 | $97.21 | 14.83 K | $1.65 B |
| 08/10/2026 | $97.13 | $97.20 (0.07%) | $97.35 | $97.10 | 21.70 K | $1.65 B |
| 08/07/2026 | $96.91 | $97.21 (0.31%) | $97.21 | $96.85 | 12.40 K | $1.65 B |
| 08/06/2026 | $97.41 | $96.81 (-0.62%) | $97.41 | $96.66 | 17.70 K | $1.64 B |
| 08/05/2026 | $97.50 | $96.91 (-0.61%) | $97.50 | $96.79 | 19.44 K | $1.64 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.
