5 DAY PERFORMANCE
-5.36%
1 MONTH PERFORMANCE
-5.28%
3 MONTH PERFORMANCE
+2.33%
6 MONTH PERFORMANCE
+2.60%
YEAR-TO-DATE PERFORMANCE
+3.59%
1 YEAR PERFORMANCE
+12.30%
WisdomTree U.S. Total Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $92.60 | $92.95 (0.38%) | $93.04 | $92.44 | 6.13 K | |
| 06/22/2026 | $93.07 | $93.05 (-0.02%) | $93.33 | $93.02 | 11.70 K | $1.61 B |
| 06/18/2026 | $93.49 | $92.91 (-0.62%) | $93.49 | $92.77 | 10.41 K | $1.60 B |
| 06/17/2026 | $93.79 | $92.73 (-1.13%) | $93.99 | $92.56 | 27.93 K | $1.60 B |
| 06/16/2026 | $94.08 | $93.92 (-0.17%) | $94.29 | $93.80 | 13.90 K | $1.62 B |
| 06/15/2026 | $94.08 | $93.85 (-0.24%) | $94.25 | $93.85 | 38.64 K | $1.62 B |
| 06/12/2026 | $93.17 | $93.56 (0.42%) | $93.89 | $92.97 | 65.53 K | $1.60 B |
| 06/11/2026 | $92.17 | $92.95 (0.85%) | $93.14 | $92.17 | 16.40 K | $1.59 B |
| 06/10/2026 | $92.54 | $91.94 (-0.65%) | $92.85 | $91.94 | 13.30 K | $1.59 B |
| 06/09/2026 | $92.56 | $92.53 (-0.03%) | $92.79 | $91.51 | 11.20 K | $1.60 B |
| 06/08/2026 | $92.71 | $92.23 (-0.52%) | $92.91 | $92.20 | 17.30 K | $1.60 B |
| 06/05/2026 | $93.21 | $92.44 (-0.83%) | $93.26 | $92.40 | 13.30 K | $1.61 B |
| 06/04/2026 | $92.83 | $93.40 (0.61%) | $93.46 | $92.83 | 30.60 K | $1.62 B |
| 06/03/2026 | $93.00 | $92.73 (-0.29%) | $93.00 | $92.73 | 10.44 K | $1.59 B |
| 06/02/2026 | $92.57 | $93.18 (0.66%) | $93.26 | $92.57 | 25.01 K | $1.60 B |
| 06/01/2026 | $92.39 | $92.55 (0.17%) | $92.71 | $92.39 | 15.33 K | $1.56 B |
| 05/29/2026 | $92.84 | $92.75 (-0.1%) | $92.84 | $92.66 | 14.70 K | $1.57 B |
| 05/28/2026 | $92.63 | $92.73 (0.11%) | $92.81 | $92.51 | 11.14 K | $1.57 B |
| 05/27/2026 | $92.74 | $92.53 (-0.23%) | $92.84 | $92.53 | 25.84 K | $1.57 B |
| 05/26/2026 | $92.92 | $92.70 (-0.24%) | $93.00 | $92.63 | 20.30 K | $1.57 B |
| 05/22/2026 | $92.61 | $92.83 (0.24%) | $93.00 | $92.61 | 16.40 K | $1.57 B |
| 05/21/2026 | $91.76 | $92.29 (0.58%) | $92.29 | $91.57 | 6.70 K | $1.56 B |
| 05/20/2026 | $91.59 | $91.99 (0.44%) | $92.14 | $91.59 | 10.21 K | $1.55 B |
| 05/19/2026 | $91.41 | $91.46 (0.05%) | $91.85 | $91.40 | 9.50 K | $1.55 B |
| 05/18/2026 | $91.43 | $91.68 (0.27%) | $91.73 | $91.34 | 10.91 K | $1.55 B |
| 05/15/2026 | $91.91 | $91.26 (-0.71%) | $91.91 | $91.26 | 15.40 K | $1.54 B |
| 05/14/2026 | $91.89 | $92.11 (0.24%) | $92.36 | $91.89 | 14.28 K | $1.55 B |
| 05/13/2026 | $91.23 | $91.47 (0.26%) | $91.56 | $91.11 | 11.20 K | $1.54 B |
| 05/12/2026 | $91.19 | $91.43 (0.26%) | $91.51 | $90.74 | 19.40 K | $1.54 B |
| 05/11/2026 | $91.01 | $91.06 (0.05%) | $91.34 | $90.97 | 11.00 K | $1.54 B |
| 05/08/2026 | $91.25 | $91.00 (-0.27%) | $91.32 | $90.95 | 10.10 K | $1.53 B |
| 05/07/2026 | $91.46 | $90.96 (-0.55%) | $91.46 | $90.82 | 15.88 K | $1.53 B |
| 05/06/2026 | $91.50 | $91.55 (0.05%) | $91.70 | $91.30 | 25.75 K | $1.54 B |
| 05/05/2026 | $90.65 | $90.91 (0.29%) | $91.14 | $90.60 | 12.53 K | $1.53 B |
| 05/04/2026 | $90.67 | $90.33 (-0.37%) | $90.91 | $90.23 | 17.13 K | $1.52 B |
| 05/01/2026 | $91.44 | $90.97 (-0.51%) | $91.57 | $90.97 | 14.90 K | $1.53 B |
| 04/30/2026 | $90.10 | $91.31 (1.34%) | $91.34 | $90.00 | 40.93 K | $1.53 B |
| 04/29/2026 | $90.13 | $90.08 (-0.06%) | $90.13 | $89.79 | 18.70 K | $1.51 B |
| 04/28/2026 | $90.39 | $90.06 (-0.37%) | $90.42 | $89.99 | 113.00 K | $1.51 B |
| 04/27/2026 | $90.03 | $90.06 (0.03%) | $90.33 | $90.03 | 12.30 K | $1.51 B |
| 04/24/2026 | $90.50 | $90.27 (-0.25%) | $90.50 | $90.11 | 14.14 K | $1.52 B |
| 04/23/2026 | $90.21 | $90.51 (0.33%) | $90.75 | $89.98 | 26.45 K | $1.52 B |
| 04/22/2026 | $90.41 | $90.16 (-0.28%) | $90.44 | $90.00 | 13.51 K | $1.51 B |
| 04/21/2026 | $90.78 | $90.02 (-0.84%) | $90.78 | $89.89 | 16.00 K | $1.51 B |
| 04/20/2026 | $90.55 | $90.54 (-0.01%) | $90.79 | $90.47 | 18.60 K | $1.52 B |
| 04/17/2026 | $89.94 | $90.54 (0.67%) | $90.88 | $89.94 | 19.12 K | $1.52 B |
| 04/16/2026 | $89.44 | $89.75 (0.35%) | $89.80 | $89.44 | 19.70 K | $1.50 B |
| 04/15/2026 | $89.45 | $89.46 (0.01%) | $89.61 | $89.15 | 90.00 K | $1.50 B |
| 04/14/2026 | $88.92 | $89.35 (0.48%) | $89.45 | $88.80 | 43.25 K | $1.49 B |
| 04/13/2026 | $88.36 | $88.99 (0.71%) | $88.99 | $88.12 | 17.50 K | $1.49 B |
| 04/10/2026 | $89.08 | $88.54 (-0.61%) | $89.08 | $88.44 | 24.14 K | $1.48 B |
| 04/09/2026 | $88.30 | $88.96 (0.75%) | $89.18 | $88.30 | 13.80 K | $1.48 B |
| 04/08/2026 | $88.09 | $88.54 (0.51%) | $88.58 | $87.92 | 17.92 K | $1.48 B |
| 04/07/2026 | $86.73 | $86.89 (0.18%) | $86.89 | $86.48 | 15.60 K | $1.45 B |
| 04/06/2026 | $86.50 | $86.85 (0.4%) | $86.90 | $86.50 | 10.53 K | $1.45 B |
| 04/02/2026 | $85.87 | $86.60 (0.85%) | $86.66 | $85.75 | 14.90 K | $1.44 B |
| 04/01/2026 | $86.50 | $86.36 (-0.16%) | $86.70 | $86.27 | 24.55 K | $1.44 B |
| 03/31/2026 | $85.45 | $86.36 (1.06%) | $86.36 | $85.20 | 14.54 K | $1.44 B |
| 03/30/2026 | $85.46 | $84.72 (-0.87%) | $85.54 | $84.45 | 22.62 K | $1.41 B |
| 03/27/2026 | $85.43 | $84.63 (-0.94%) | $85.60 | $84.63 | 55.80 K | $1.41 B |
| 03/26/2026 | $85.83 | $85.57 (-0.3%) | $86.39 | $85.56 | 12.66 K | $1.42 B |
| 03/25/2026 | $86.67 | $86.51 (-0.18%) | $86.83 | $86.32 | 12.50 K | $1.44 B |
| 03/24/2026 | $85.42 | $86.15 (0.85%) | $86.59 | $85.42 | 19.32 K | $1.43 B |
| 03/23/2026 | $86.13 | $85.93 (-0.23%) | $86.61 | $85.89 | 11.69 K | $1.43 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.
