5 DAY PERFORMANCE
-3.34%
1 MONTH PERFORMANCE
+1.24%
3 MONTH PERFORMANCE
-2.59%
6 MONTH PERFORMANCE
+6.05%
YEAR-TO-DATE PERFORMANCE
+3.59%
1 YEAR PERFORMANCE
+17.57%
WisdomTree U.S. Total Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $91.50 | $91.65 (0.16%) | $91.65 | $91.30 | 23.00 K | $1.50 B |
| 05/05/2026 | $90.65 | $90.91 (0.29%) | $91.14 | $90.60 | 12.53 K | $1.49 B |
| 05/04/2026 | $90.67 | $90.33 (-0.37%) | $90.91 | $90.23 | 17.13 K | $1.48 B |
| 05/01/2026 | $91.44 | $90.97 (-0.51%) | $91.57 | $90.97 | 14.90 K | $1.49 B |
| 04/30/2026 | $90.10 | $91.31 (1.34%) | $91.34 | $90.00 | 40.93 K | $1.49 B |
| 04/29/2026 | $90.13 | $90.08 (-0.06%) | $90.13 | $89.79 | 18.70 K | $1.49 B |
| 04/28/2026 | $90.39 | $90.06 (-0.37%) | $90.42 | $89.99 | 113.00 K | $1.49 B |
| 04/27/2026 | $90.03 | $90.06 (0.03%) | $90.33 | $90.03 | 12.30 K | $1.49 B |
| 04/24/2026 | $90.50 | $90.27 (-0.25%) | $90.50 | $90.11 | 14.14 K | $1.49 B |
| 04/23/2026 | $90.21 | $90.51 (0.33%) | $90.75 | $89.98 | 26.45 K | $1.49 B |
| 04/22/2026 | $90.41 | $90.16 (-0.28%) | $90.44 | $90.00 | 13.51 K | $1.48 B |
| 04/21/2026 | $90.78 | $90.02 (-0.84%) | $90.78 | $89.89 | 16.00 K | $1.48 B |
| 04/20/2026 | $90.55 | $90.54 (-0.01%) | $90.79 | $90.47 | 18.60 K | $1.49 B |
| 04/17/2026 | $89.94 | $90.54 (0.67%) | $90.88 | $89.94 | 19.12 K | $1.51 B |
| 04/16/2026 | $89.44 | $89.75 (0.35%) | $89.80 | $89.44 | 19.70 K | $1.49 B |
| 04/15/2026 | $89.45 | $89.46 (0.01%) | $89.61 | $89.15 | 90.00 K | $1.49 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 | $1.48 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 | $1.49 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 | $1.49 B |
| 04/02/2026 | $85.87 | $86.60 (0.85%) | $86.66 | $85.75 | 14.90 K | $1.55 B |
| 04/01/2026 | $86.50 | $86.36 (-0.16%) | $86.70 | $86.27 | 24.55 K | $1.55 B |
| 03/31/2026 | $85.45 | $86.36 (1.06%) | $86.36 | $85.20 | 14.54 K | $1.55 B |
| 03/30/2026 | $85.46 | $84.72 (-0.87%) | $85.54 | $84.45 | 22.62 K | $1.52 B |
| 03/27/2026 | $85.43 | $84.63 (-0.94%) | $85.60 | $84.63 | 55.80 K | $1.55 B |
| 03/26/2026 | $85.83 | $85.57 (-0.3%) | $86.39 | $85.56 | 12.66 K | $1.57 B |
| 03/25/2026 | $86.67 | $86.51 (-0.18%) | $86.83 | $86.32 | 12.50 K | $1.58 B |
| 03/24/2026 | $85.42 | $86.15 (0.85%) | $86.59 | $85.42 | 19.32 K | $1.56 B |
| 03/23/2026 | $86.13 | $85.93 (-0.23%) | $86.61 | $85.89 | 11.69 K | $1.56 B |
| 03/20/2026 | $86.04 | $85.01 (-1.2%) | $86.14 | $84.84 | 14.90 K | $1.55 B |
| 03/19/2026 | $85.78 | $86.14 (0.42%) | $86.41 | $85.63 | 17.50 K | $1.57 B |
| 03/18/2026 | $87.10 | $86.15 (-1.09%) | $87.10 | $86.15 | 19.40 K | $1.57 B |
| 03/17/2026 | $87.76 | $87.41 (-0.4%) | $87.92 | $87.41 | 13.28 K | $1.57 B |
| 03/16/2026 | $87.33 | $87.26 (-0.08%) | $87.62 | $87.15 | 13.50 K | $1.57 B |
| 03/13/2026 | $87.29 | $86.69 (-0.69%) | $87.51 | $86.62 | 12.90 K | $1.55 B |
| 03/12/2026 | $87.10 | $86.79 (-0.36%) | $87.41 | $86.78 | 29.13 K | $1.55 B |
| 03/11/2026 | $87.89 | $87.69 (-0.23%) | $87.89 | $87.43 | 15.60 K | $1.55 B |
| 03/10/2026 | $88.12 | $87.94 (-0.2%) | $88.72 | $87.71 | 23.50 K | $1.55 B |
| 03/09/2026 | $87.22 | $88.14 (1.05%) | $88.24 | $86.55 | 14.60 K | $1.55 B |
| 03/06/2026 | $87.91 | $87.92 (0.01%) | $88.21 | $87.30 | 34.60 K | $1.55 B |
| 03/05/2026 | $89.25 | $88.77 (-0.54%) | $89.46 | $88.39 | 38.71 K | $1.56 B |
| 03/04/2026 | $89.61 | $89.78 (0.19%) | $89.91 | $89.10 | 13.00 K | $1.58 B |
| 03/03/2026 | $89.09 | $89.56 (0.53%) | $89.74 | $88.35 | 21.14 K | $1.55 B |
| 03/02/2026 | $89.68 | $90.31 (0.7%) | $90.47 | $89.61 | 27.30 K | $1.56 B |
| 02/27/2026 | $89.79 | $90.12 (0.37%) | $90.12 | $89.58 | 57.01 K | $1.51 B |
| 02/26/2026 | $90.47 | $90.35 (-0.13%) | $90.47 | $89.93 | 18.30 K | $1.52 B |
| 02/25/2026 | $90.31 | $90.45 (0.16%) | $90.46 | $89.93 | 25.03 K | $1.52 B |
| 02/24/2026 | $89.74 | $89.99 (0.28%) | $90.09 | $89.59 | 18.02 K | $1.51 B |
| 02/23/2026 | $90.30 | $89.82 (-0.53%) | $90.43 | $89.55 | 17.60 K | $1.51 B |
| 02/20/2026 | $89.84 | $90.44 (0.67%) | $90.44 | $89.74 | 71.65 K | $1.51 B |
| 02/19/2026 | $90.06 | $90.03 (-0.03%) | $90.26 | $89.80 | 37.41 K | $1.51 B |
| 02/18/2026 | $90.15 | $90.19 (0.04%) | $90.46 | $90.05 | 11.41 K | $1.51 B |
| 02/17/2026 | $90.10 | $90.00 (-0.11%) | $90.22 | $89.49 | 32.35 K | $1.51 B |
| 02/13/2026 | $89.56 | $89.96 (0.45%) | $90.35 | $89.53 | 20.80 K | $1.50 B |
| 02/12/2026 | $90.82 | $89.59 (-1.35%) | $91.02 | $89.59 | 24.20 K | $1.50 B |
| 02/11/2026 | $90.78 | $90.64 (-0.15%) | $90.88 | $90.43 | 24.20 K | $1.51 B |
| 02/10/2026 | $90.46 | $90.35 (-0.12%) | $90.56 | $90.29 | 18.80 K | $1.51 B |
| 02/09/2026 | $90.06 | $90.39 (0.37%) | $90.52 | $90.01 | 22.53 K | $1.51 B |
| 02/06/2026 | $89.16 | $90.27 (1.24%) | $90.37 | $89.16 | 21.40 K | $1.51 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.
