5 DAY PERFORMANCE
-9.42%
1 MONTH PERFORMANCE
-12.87%
3 MONTH PERFORMANCE
-10.59%
6 MONTH PERFORMANCE
+1.86%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+0.91%
WisdomTree U.S. MidCap Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $73.81 | $73.65 (-0.21%) | $74.02 | $73.65 | 13.43 K | $916.06 M |
| 09/18/2026 | $73.81 | $73.80 (-0.01%) | $73.81 | $73.46 | 11.00 K | $914.70 M |
| 09/17/2026 | $74.71 | $73.97 (-0.99%) | $74.71 | $73.97 | 30.22 K | $916.81 M |
| 09/16/2026 | $74.50 | $73.75 (-1.01%) | $74.69 | $73.15 | 12.50 K | $914.08 M |
| 09/15/2026 | $74.50 | $74.19 (-0.42%) | $74.60 | $74.19 | 19.34 K | $919.53 M |
| 09/14/2026 | $74.92 | $74.55 (-0.49%) | $74.93 | $74.52 | 11.10 K | $924.00 M |
| 09/11/2026 | $75.10 | $75.06 (-0.05%) | $75.11 | $74.86 | 7.20 K | $930.32 M |
| 09/10/2026 | $74.70 | $74.53 (-0.23%) | $74.70 | $74.41 | 8.31 K | $923.75 M |
| 09/09/2026 | $75.43 | $74.94 (-0.65%) | $75.62 | $74.91 | 8.11 K | $928.83 M |
| 09/08/2026 | $76.44 | $75.73 (-0.93%) | $76.44 | $75.65 | 17.34 K | $938.62 M |
| 09/04/2026 | $75.97 | $76.32 (0.46%) | $76.47 | $75.97 | 10.30 K | $945.93 M |
| 09/03/2026 | $76.25 | $76.28 (0.04%) | $76.37 | $75.79 | 8.70 K | $945.44 M |
| 09/02/2026 | $75.33 | $75.63 (0.4%) | $76.03 | $75.31 | 16.20 K | $937.38 M |
| 09/01/2026 | $75.31 | $75.01 (-0.4%) | $75.50 | $74.90 | 22.32 K | $929.70 M |
| 08/31/2026 | $75.98 | $75.71 (-0.36%) | $75.98 | $75.57 | 9.15 K | $938.37 M |
| 08/28/2026 | $76.97 | $76.08 (-1.16%) | $76.97 | $76.03 | 9.61 K | $942.96 M |
| 08/27/2026 | $76.67 | $76.82 (0.2%) | $76.83 | $76.43 | 21.52 K | $952.13 M |
| 08/26/2026 | $76.34 | $76.81 (0.62%) | $77.00 | $76.34 | 10.84 K | $952.01 M |
| 08/25/2026 | $76.55 | $76.53 (-0.03%) | $76.55 | $76.30 | 6.60 K | $948.54 M |
| 08/24/2026 | $76.20 | $76.43 (0.3%) | $76.67 | $76.20 | 8.40 K | $947.30 M |
| 08/21/2026 | $76.73 | $76.67 (-0.08%) | $76.75 | $76.47 | 12.73 K | $950.27 M |
| 08/20/2026 | $76.29 | $76.22 (-0.09%) | $76.66 | $76.21 | 13.31 K | $944.69 M |
| 08/19/2026 | $76.94 | $76.66 (-0.36%) | $77.29 | $76.66 | 6.54 K | $950.15 M |
| 08/18/2026 | $77.42 | $76.60 (-1.06%) | $77.42 | $76.60 | 19.11 K | $949.40 M |
| 08/17/2026 | $77.49 | $77.34 (-0.19%) | $77.57 | $77.33 | 11.80 K | $958.58 M |
| 08/14/2026 | $77.39 | $77.63 (0.31%) | $77.69 | $77.39 | 10.40 K | $962.17 M |
| 08/13/2026 | $77.34 | $77.39 (0.06%) | $77.49 | $77.12 | 7.03 K | $959.19 M |
| 08/12/2026 | $77.00 | $77.16 (0.21%) | $77.28 | $76.70 | 26.10 K | $956.34 M |
| 08/11/2026 | $76.73 | $76.73 (0%) | $77.34 | $76.73 | 40.74 K | $951.01 M |
| 08/10/2026 | $76.94 | $76.79 (-0.19%) | $77.06 | $76.79 | 18.44 K | $951.76 M |
| 08/07/2026 | $76.67 | $77.06 (0.51%) | $77.28 | $76.67 | 27.71 K | $955.10 M |
| 08/06/2026 | $77.28 | $76.58 (-0.91%) | $77.28 | $76.52 | 12.00 K | $949.16 M |
| 08/05/2026 | $77.87 | $77.12 (-0.96%) | $77.87 | $77.12 | 13.35 K | $955.85 M |
| 08/04/2026 | $76.70 | $77.83 (1.47%) | $77.83 | $76.51 | 17.02 K | $964.65 M |
| 08/03/2026 | $75.98 | $76.62 (0.84%) | $76.66 | $75.98 | 14.30 K | $949.65 M |
| 07/31/2026 | $76.09 | $75.84 (-0.33%) | $76.09 | $75.50 | 10.43 K | $939.98 M |
| 07/30/2026 | $76.24 | $75.89 (-0.46%) | $76.24 | $75.19 | 10.43 K | $941.98 M |
| 07/29/2026 | $76.39 | $75.69 (-0.92%) | $76.39 | $75.50 | 11.25 K | $939.50 M |
| 07/28/2026 | $76.15 | $76.43 (0.37%) | $76.43 | $75.94 | 14.20 K | $948.69 M |
| 07/27/2026 | $75.97 | $75.85 (-0.16%) | $76.00 | $75.52 | 18.50 K | $941.49 M |
| 07/24/2026 | $75.38 | $75.59 (0.28%) | $75.97 | $75.29 | 28.20 K | $939.95 M |
| 07/23/2026 | $74.99 | $75.22 (0.31%) | $75.41 | $74.81 | 22.03 K | $933.62 M |
| 07/22/2026 | $75.62 | $75.63 (0.01%) | $75.97 | $75.51 | 11.75 K | $938.71 M |
| 07/21/2026 | $75.08 | $75.57 (0.65%) | $75.60 | $74.91 | 15.02 K | $937.96 M |
| 07/20/2026 | $75.67 | $74.94 (-0.96%) | $75.67 | $74.93 | 12.91 K | $930.14 M |
| 07/17/2026 | $75.44 | $75.55 (0.15%) | $76.00 | $75.22 | 14.93 K | $939.89 M |
| 07/16/2026 | $74.96 | $75.76 (1.07%) | $76.16 | $74.96 | 16.10 K | $937.59 M |
| 07/15/2026 | $75.00 | $75.26 (0.35%) | $75.47 | $74.97 | 16.15 K | $931.41 M |
| 07/14/2026 | $75.01 | $74.85 (-0.21%) | $76.57 | $74.74 | 15.00 K | $926.33 M |
| 07/13/2026 | $74.83 | $74.79 (-0.05%) | $75.26 | $74.69 | 27.40 K | $937.66 M |
| 07/10/2026 | $74.85 | $75.04 (0.25%) | $75.13 | $74.74 | 21.65 K | $941.33 M |
| 07/09/2026 | $74.25 | $74.91 (0.89%) | $75.45 | $74.25 | 29.60 K | $939.70 M |
| 07/08/2026 | $74.89 | $74.05 (-1.12%) | $74.89 | $73.64 | 14.80 K | $922.52 M |
| 07/07/2026 | $75.50 | $74.92 (-0.77%) | $75.50 | $74.79 | 23.50 K | $933.36 M |
| 07/06/2026 | $75.09 | $75.30 (0.28%) | $75.48 | $75.09 | 20.90 K | $938.10 M |
| 07/02/2026 | $75.70 | $75.00 (-0.92%) | $75.70 | $74.52 | 24.00 K | $895.44 M |
| 07/01/2026 | $75.49 | $75.22 (-0.36%) | $76.08 | $75.21 | 17.50 K | $898.07 M |
| 06/30/2026 | $75.49 | $75.78 (0.38%) | $75.90 | $75.49 | 12.21 K | $904.75 M |
| 06/29/2026 | $75.80 | $75.49 (-0.41%) | $75.80 | $75.15 | 17.30 K | $896.22 M |
| 06/26/2026 | $74.88 | $75.14 (0.35%) | $75.65 | $74.88 | 28.00 K | $891.11 M |
| 06/25/2026 | $75.24 | $75.25 (0.01%) | $75.92 | $75.02 | 24.14 K | $892.42 M |
| 06/24/2026 | $74.64 | $75.06 (0.56%) | $75.47 | $74.64 | 18.83 K | $890.16 M |
| 06/23/2026 | $73.91 | $74.54 (0.85%) | $74.93 | $73.91 | 18.21 K | $883.99 M |
| 06/22/2026 | $74.82 | $74.87 (0.07%) | $75.10 | $74.69 | 25.00 K | $901.60 M |
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.
