5 DAY PERFORMANCE
-0.59%
1 MONTH PERFORMANCE
-0.66%
3 MONTH PERFORMANCE
-0.79%
6 MONTH PERFORMANCE
-1.88%
YEAR-TO-DATE PERFORMANCE
+0.44%
1 YEAR PERFORMANCE
+0.04%
WisdomTree U.S. High Yield Corporate Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $45.29 | $45.27 (-0.04%) | $45.43 | $45.15 | 94,206 | $213.76 M |
| 03/11/2025 | $45.49 | $45.29 (-0.44%) | $45.49 | $45.26 | 14,700 | $213.86 M |
| 03/10/2025 | $45.57 | $45.49 (-0.18%) | $45.57 | $45.48 | 10,608 | $214.80 M |
| 03/07/2025 | $45.53 | $45.61 (0.18%) | $45.61 | $45.53 | 17,130 | $215.06 M |
| 03/06/2025 | $45.61 | $45.48 (-0.29%) | $45.61 | $45.47 | 13,629 | $214.45 M |
| 03/05/2025 | $45.65 | $45.66 (0.02%) | $45.70 | $45.58 | 13,232 | $215.30 M |
| 03/04/2025 | $45.56 | $45.68 (0.26%) | $45.70 | $45.50 | 27,430 | $215.46 M |
| 03/03/2025 | $45.73 | $45.68 (-0.11%) | $45.77 | $45.64 | 15,306 | $214.91 M |
| 02/28/2025 | $45.67 | $45.84 (0.37%) | $45.84 | $45.66 | 14,300 | $214.85 M |
| 02/27/2025 | $45.73 | $45.67 (-0.13%) | $45.78 | $45.67 | 11,905 | $214.04 M |
| 02/26/2025 | $45.70 | $45.76 (0.13%) | $45.77 | $45.70 | 17,218 | $214.46 M |
| 02/25/2025 | $45.67 | $45.61 (-0.13%) | $45.71 | $45.61 | 6,800 | $213.75 M |
| 02/24/2025 | $45.71 | $45.80 (0.2%) | $45.82 | $45.71 | 7,100 | $214.65 M |
| 02/21/2025 | $45.80 | $45.68 (-0.26%) | $45.80 | $45.68 | 11,035 | $213.94 M |
| 02/20/2025 | $45.70 | $45.74 (0.09%) | $45.77 | $45.68 | 6,000 | $214.39 M |
| 02/19/2025 | $45.63 | $45.69 (0.13%) | $45.69 | $45.59 | 10,300 | $214.15 M |
| 02/18/2025 | $45.67 | $45.66 (-0.02%) | $45.73 | $45.65 | 15,400 | $214.01 M |
| 02/14/2025 | $45.71 | $45.71 (0%) | $45.81 | $45.71 | 13,200 | $214.24 M |
| 02/13/2025 | $45.51 | $45.64 (0.29%) | $45.64 | $45.51 | 5,226 | $213.91 M |
| 02/12/2025 | $45.36 | $45.43 (0.15%) | $45.50 | $45.36 | 9,000 | $212.93 M |
| 02/11/2025 | $45.58 | $45.57 (-0.02%) | $45.59 | $45.55 | 10,000 | $214.12 M |
| 02/10/2025 | $45.67 | $45.65 (-0.04%) | $45.68 | $45.61 | 10,226 | $215.08 M |
| 02/07/2025 | $45.64 | $45.53 (-0.24%) | $45.66 | $45.53 | 18,540 | $215.91 M |
| 02/06/2025 | $45.73 | $45.67 (-0.13%) | $45.77 | $45.66 | 10,122 | $216.57 M |
| 02/05/2025 | $45.67 | $45.74 (0.15%) | $45.75 | $45.67 | 11,329 | $216.90 M |
| 02/04/2025 | $45.46 | $45.60 (0.31%) | $45.60 | $45.46 | 6,300 | $216.24 M |
| 02/03/2025 | $45.38 | $45.42 (0.09%) | $45.54 | $45.38 | 18,300 | $215.38 M |
| 01/31/2025 | $45.65 | $45.55 (-0.22%) | $45.78 | $45.51 | 14,024 | $216.00 M |
| 01/30/2025 | $45.64 | $45.60 (-0.09%) | $45.64 | $45.53 | 13,600 | $216.24 M |
| 01/29/2025 | $45.54 | $45.56 (0.04%) | $45.66 | $45.51 | 11,500 | $216.05 M |
| 01/28/2025 | $45.50 | $45.57 (0.15%) | $45.59 | $45.50 | 13,000 | $216.10 M |
| 01/27/2025 | $45.67 | $45.84 (0.37%) | $45.89 | $45.67 | 17,432 | $217.38 M |
| 01/24/2025 | $45.69 | $45.78 (0.2%) | $45.93 | $45.69 | 15,043 | $217.09 M |
| 01/23/2025 | $45.62 | $45.67 (0.11%) | $45.70 | $45.59 | 16,646 | $216.57 M |
| 01/22/2025 | $45.76 | $45.65 (-0.24%) | $45.76 | $45.65 | 12,632 | $216.65 M |
| 01/21/2025 | $45.69 | $45.72 (0.07%) | $45.74 | $45.65 | 15,611 | $216.99 M |
| 01/17/2025 | $45.62 | $45.57 (-0.11%) | $45.63 | $45.56 | 14,700 | $216.72 M |
| 01/16/2025 | $45.41 | $45.51 (0.22%) | $45.54 | $45.41 | 17,349 | $217.14 M |
| 01/15/2025 | $45.35 | $45.43 (0.18%) | $45.45 | $45.28 | 24,300 | $216.75 M |
| 01/14/2025 | $45.10 | $45.07 (-0.07%) | $45.10 | $45.03 | 19,525 | $215.04 M |
| 01/13/2025 | $44.99 | $44.99 (0%) | $45.02 | $44.94 | 14,128 | $214.65 M |
| 01/10/2025 | $45.15 | $45.01 (-0.31%) | $45.15 | $45.00 | 22,900 | $216.53 M |
| 01/08/2025 | $45.20 | $45.24 (0.09%) | $45.24 | $45.12 | 9,801 | $216.69 M |
| 01/07/2025 | $45.35 | $45.19 (-0.35%) | $45.35 | $45.17 | 10,300 | $216.45 M |
| 01/06/2025 | $45.41 | $45.33 (-0.18%) | $45.41 | $45.31 | 34,300 | $217.12 M |
| 01/03/2025 | $45.32 | $45.28 (-0.09%) | $45.32 | $45.16 | 114,543 | $219.90 M |
| 01/02/2025 | $45.26 | $45.25 (-0.02%) | $45.30 | $45.13 | 43,400 | $219.75 M |
| 12/31/2024 | $45.20 | $45.14 (-0.13%) | $45.22 | $45.05 | 13,013 | $219.96 M |
| 12/30/2024 | $45.04 | $45.16 (0.27%) | $45.17 | $45.04 | 11,400 | $220.06 M |
| 12/27/2024 | $45.18 | $45.09 (-0.2%) | $45.18 | $45.06 | 10,541 | $219.76 M |
| 12/26/2024 | $45.06 | $45.20 (0.31%) | $45.20 | $45.01 | 6,319 | $220.25 M |
| 12/24/2024 | $45.26 | $45.38 (0.27%) | $45.38 | $45.26 | 9,200 | $219.98 M |
| 12/23/2024 | $45.43 | $45.31 (-0.26%) | $45.43 | $45.29 | 10,801 | $219.64 M |
| 12/20/2024 | $45.13 | $45.41 (0.62%) | $45.44 | $45.13 | 11,000 | $220.14 M |
| 12/19/2024 | $45.34 | $45.14 (-0.44%) | $45.39 | $45.14 | 13,300 | $218.83 M |
| 12/18/2024 | $45.69 | $45.23 (-1.01%) | $45.73 | $45.23 | 7,935 | $219.44 M |
| 12/17/2024 | $45.66 | $45.69 (0.07%) | $45.81 | $45.65 | 18,200 | $221.67 M |
| 12/16/2024 | $45.76 | $45.80 (0.09%) | $45.80 | $45.74 | 8,516 | $222.20 M |
| 12/13/2024 | $45.82 | $45.70 (-0.26%) | $45.82 | $45.69 | 10,500 | $219.55 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.
