5 DAY PERFORMANCE
-7.72%
1 MONTH PERFORMANCE
-6.96%
3 MONTH PERFORMANCE
-3.33%
6 MONTH PERFORMANCE
-2.59%
YEAR-TO-DATE PERFORMANCE
+3.59%
1 YEAR PERFORMANCE
+9.04%
WisdomTree U.S. Total Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $96.70 | $97.09 (0.4%) | $97.18 | $96.70 | 6.17 K | $1.64 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 |
| 08/04/2026 | $95.94 | $97.02 (1.13%) | $97.23 | $95.92 | 22.13 K | $1.64 B |
| 08/03/2026 | $95.55 | $95.99 (0.46%) | $95.99 | $95.54 | 18.34 K | $1.63 B |
| 07/31/2026 | $95.16 | $95.29 (0.14%) | $95.45 | $94.53 | 19.23 K | $1.61 B |
| 07/30/2026 | $94.92 | $95.04 (0.13%) | $95.15 | $94.30 | 13.95 K | $1.61 B |
| 07/29/2026 | $95.94 | $94.66 (-1.33%) | $95.94 | $94.59 | 64.21 K | $1.61 B |
| 07/28/2026 | $95.60 | $95.89 (0.3%) | $96.10 | $95.60 | 13.25 K | $1.63 B |
| 07/27/2026 | $95.51 | $95.26 (-0.26%) | $95.82 | $95.05 | 14.50 K | $1.62 B |
| 07/24/2026 | $94.69 | $95.14 (0.48%) | $95.38 | $94.56 | 13.65 K | $1.61 B |
| 07/23/2026 | $94.53 | $94.59 (0.06%) | $94.70 | $94.30 | 37.30 K | $1.61 B |
| 07/22/2026 | $94.92 | $95.10 (0.19%) | $95.27 | $94.92 | 61.10 K | $1.61 B |
| 07/21/2026 | $94.50 | $94.80 (0.32%) | $94.82 | $94.33 | 24.80 K | $1.61 B |
| 07/20/2026 | $94.73 | $94.25 (-0.51%) | $94.84 | $94.16 | 11.22 K | $1.61 B |
| 07/17/2026 | $95.42 | $94.61 (-0.85%) | $95.42 | $94.51 | 8.04 K | $1.61 B |
| 07/16/2026 | $94.87 | $95.16 (0.31%) | $95.30 | $94.87 | 8.21 K | $1.61 B |
| 07/15/2026 | $94.61 | $94.66 (0.05%) | $94.79 | $94.39 | 15.90 K | $1.62 B |
| 07/14/2026 | $94.77 | $94.42 (-0.37%) | $94.79 | $94.31 | 11.22 K | $1.61 B |
| 07/13/2026 | $94.63 | $94.55 (-0.08%) | $94.97 | $94.45 | 19.40 K | $1.62 B |
| 07/10/2026 | $94.33 | $94.65 (0.34%) | $94.72 | $94.26 | 8.83 K | $1.62 B |
| 07/09/2026 | $93.91 | $94.12 (0.22%) | $94.29 | $93.91 | 10.30 K | $1.61 B |
| 07/08/2026 | $94.14 | $93.77 (-0.39%) | $94.14 | $93.72 | 22.90 K | $1.61 B |
| 07/07/2026 | $94.52 | $94.51 (-0.01%) | $94.70 | $94.37 | 12.70 K | $1.62 B |
| 07/06/2026 | $94.09 | $94.08 (-0.01%) | $94.16 | $93.84 | 11.82 K | $1.61 B |
| 07/02/2026 | $93.60 | $93.90 (0.32%) | $94.04 | $93.31 | 11.05 K | $1.60 B |
| 07/01/2026 | $93.15 | $93.28 (0.14%) | $93.66 | $93.15 | 22.13 K | $1.59 B |
| 06/30/2026 | $93.29 | $93.25 (-0.04%) | $93.44 | $93.13 | 14.20 K | $1.60 B |
| 06/29/2026 | $93.48 | $93.36 (-0.13%) | $93.48 | $92.94 | 19.95 K | $1.61 B |
| 06/26/2026 | $92.87 | $93.31 (0.47%) | $93.45 | $92.85 | 89.10 K | $1.61 B |
| 06/25/2026 | $92.96 | $92.94 (-0.02%) | $93.54 | $92.85 | 12.30 K | $1.60 B |
| 06/24/2026 | $92.90 | $92.83 (-0.08%) | $93.17 | $92.62 | 6.80 K | $1.60 B |
| 06/23/2026 | $92.60 | $93.05 (0.49%) | $93.12 | $92.44 | 15.61 K | $1.61 B |
| 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 |
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.
