5 DAY PERFORMANCE
-7.26%
1 MONTH PERFORMANCE
-1.65%
3 MONTH PERFORMANCE
-6.91%
6 MONTH PERFORMANCE
+3.66%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+15.09%
WisdomTree U.S. MidCap Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $72.99 | $73.06 (0.1%) | $73.31 | $72.74 | 10.62 K | $844.34 M |
| 05/05/2026 | $71.89 | $72.53 (0.89%) | $72.70 | $71.87 | 26.30 K | $835.38 M |
| 05/04/2026 | $71.94 | $71.48 (-0.64%) | $72.19 | $71.31 | 13.84 K | $823.28 M |
| 05/01/2026 | $72.45 | $72.03 (-0.58%) | $72.45 | $72.02 | 12.62 K | $829.62 M |
| 04/30/2026 | $71.26 | $72.37 (1.56%) | $72.90 | $71.26 | 21.52 K | $833.53 M |
| 04/29/2026 | $71.63 | $71.24 (-0.54%) | $71.63 | $70.96 | 24.82 K | $825.18 M |
| 04/28/2026 | $72.09 | $71.43 (-0.92%) | $72.09 | $71.43 | 17.93 K | $827.38 M |
| 04/27/2026 | $72.00 | $72.05 (0.07%) | $72.25 | $71.90 | 11.60 K | $834.57 M |
| 04/24/2026 | $72.12 | $71.95 (-0.24%) | $72.35 | $71.86 | 20.42 K | $828.16 M |
| 04/23/2026 | $71.99 | $72.01 (0.03%) | $72.34 | $71.42 | 36.62 K | $828.85 M |
| 04/22/2026 | $73.32 | $72.02 (-1.77%) | $73.32 | $71.85 | 25.80 K | $828.96 M |
| 04/21/2026 | $72.69 | $72.47 (-0.3%) | $73.43 | $72.28 | 24.50 K | $833.81 M |
| 04/20/2026 | $71.83 | $72.64 (1.13%) | $72.71 | $71.83 | 36.90 K | $835.76 M |
| 04/17/2026 | $71.16 | $72.13 (1.36%) | $72.36 | $71.16 | 21.70 K | $829.89 M |
| 04/16/2026 | $70.54 | $70.74 (0.28%) | $71.26 | $70.29 | 125.53 K | $829.66 M |
| 04/15/2026 | $70.75 | $70.52 (-0.33%) | $70.75 | $70.21 | 13.12 K | $827.08 M |
| 04/14/2026 | $70.52 | $70.67 (0.21%) | $70.81 | $70.50 | 27.43 K | $828.84 M |
| 04/13/2026 | $69.49 | $70.50 (1.45%) | $70.50 | $69.49 | 41.75 K | $826.85 M |
| 04/10/2026 | $70.12 | $69.71 (-0.58%) | $70.12 | $69.53 | 11.50 K | $825.21 M |
| 04/09/2026 | $69.49 | $70.10 (0.88%) | $70.23 | $69.41 | 26.00 K | $829.83 M |
| 04/08/2026 | $69.51 | $69.66 (0.22%) | $69.83 | $69.38 | 27.41 K | $824.62 M |
| 04/07/2026 | $67.77 | $68.14 (0.55%) | $68.37 | $67.77 | 13.61 K | $806.63 M |
| 04/06/2026 | $67.56 | $67.92 (0.53%) | $68.09 | $67.46 | 12.33 K | $804.02 M |
| 04/02/2026 | $66.80 | $67.71 (1.36%) | $67.94 | $66.72 | 15.80 K | $870.14 M |
| 04/01/2026 | $67.39 | $67.45 (0.09%) | $67.96 | $67.39 | 108.62 K | $894.39 M |
| 03/31/2026 | $66.37 | $67.22 (1.28%) | $67.43 | $66.08 | 25.07 K | $891.34 M |
| 03/30/2026 | $66.55 | $65.46 (-1.64%) | $66.55 | $65.31 | 24.20 K | $868.00 M |
| 03/27/2026 | $66.56 | $66.00 (-0.84%) | $66.56 | $65.67 | 22.90 K | $870.64 M |
| 03/26/2026 | $67.46 | $66.77 (-1.02%) | $67.63 | $66.77 | 29.60 K | $880.79 M |
| 03/25/2026 | $67.54 | $67.48 (-0.09%) | $67.56 | $66.82 | 10.10 K | $890.16 M |
| 03/24/2026 | $66.12 | $66.96 (1.27%) | $67.37 | $65.93 | 13.05 K | $870.52 M |
| 03/23/2026 | $66.61 | $66.63 (0.03%) | $67.40 | $66.61 | 108.50 K | $866.23 M |
| 03/20/2026 | $66.28 | $65.58 (-1.06%) | $66.28 | $65.38 | 13.80 K | $870.87 M |
| 03/19/2026 | $65.90 | $66.60 (1.06%) | $66.81 | $65.90 | 18.80 K | $884.41 M |
| 03/18/2026 | $66.93 | $66.55 (-0.57%) | $67.10 | $66.55 | 13.80 K | $883.75 M |
| 03/17/2026 | $67.12 | $67.31 (0.28%) | $67.74 | $67.12 | 26.80 K | $893.84 M |
| 03/16/2026 | $67.01 | $66.67 (-0.51%) | $67.33 | $66.67 | 11.14 K | $872.61 M |
| 03/13/2026 | $66.87 | $66.34 (-0.79%) | $66.94 | $66.28 | 27.84 K | $865.07 M |
| 03/12/2026 | $66.90 | $66.47 (-0.64%) | $67.11 | $66.26 | 19.61 K | $870.80 M |
| 03/11/2026 | $67.44 | $67.55 (0.16%) | $67.62 | $67.10 | 21.90 K | $862.01 M |
| 03/10/2026 | $67.97 | $67.65 (-0.47%) | $68.52 | $67.61 | 20.70 K | $863.28 M |
| 03/09/2026 | $67.27 | $68.13 (1.28%) | $68.15 | $66.27 | 17.11 K | $869.41 M |
| 03/06/2026 | $68.19 | $68.01 (-0.26%) | $68.19 | $67.45 | 12.80 K | $870.56 M |
| 03/05/2026 | $69.58 | $69.29 (-0.42%) | $69.83 | $68.92 | 11.90 K | $886.94 M |
| 03/04/2026 | $70.29 | $70.05 (-0.34%) | $70.33 | $69.66 | 13.10 K | $896.67 M |
| 03/03/2026 | $69.30 | $70.02 (1.04%) | $70.32 | $68.69 | 14.83 K | $896.29 M |
| 03/02/2026 | $69.86 | $70.87 (1.45%) | $71.01 | $69.84 | 22.70 K | $880.83 M |
| 02/27/2026 | $70.70 | $70.75 (0.07%) | $70.75 | $70.25 | 13.53 K | $847.61 M |
| 02/26/2026 | $70.89 | $71.27 (0.54%) | $71.52 | $70.77 | 22.30 K | $855.41 M |
| 02/25/2026 | $71.22 | $70.70 (-0.73%) | $71.22 | $70.31 | 26.40 K | $847.55 M |
| 02/24/2026 | $70.15 | $70.80 (0.93%) | $71.08 | $70.15 | 13.24 K | $848.75 M |
| 02/23/2026 | $71.31 | $70.21 (-1.54%) | $71.31 | $69.83 | 11.60 K | $841.68 M |
| 02/20/2026 | $71.06 | $71.65 (0.83%) | $71.65 | $70.86 | 14.22 K | $849.82 M |
| 02/19/2026 | $71.46 | $71.28 (-0.25%) | $71.46 | $70.94 | 12.90 K | $845.43 M |
| 02/18/2026 | $71.15 | $71.48 (0.46%) | $71.80 | $71.12 | 17.23 K | $847.80 M |
| 02/17/2026 | $71.21 | $71.21 (0%) | $71.36 | $70.61 | 21.23 K | $849.99 M |
| 02/13/2026 | $70.64 | $71.12 (0.68%) | $71.50 | $70.64 | 13.20 K | $848.08 M |
| 02/12/2026 | $72.03 | $70.42 (-2.24%) | $72.45 | $70.19 | 47.20 K | $839.73 M |
| 02/11/2026 | $72.20 | $71.60 (-0.83%) | $72.20 | $71.47 | 31.62 K | $853.80 M |
| 02/10/2026 | $71.73 | $71.83 (0.14%) | $72.21 | $71.73 | 36.10 K | $856.55 M |
| 02/09/2026 | $71.52 | $71.69 (0.24%) | $71.82 | $71.47 | 17.04 K | $849.07 M |
| 02/06/2026 | $70.60 | $71.76 (1.64%) | $71.76 | $70.60 | 14.11 K | $849.83 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.
