5 DAY PERFORMANCE
-1.40%
1 MONTH PERFORMANCE
-0.79%
3 MONTH PERFORMANCE
-1.71%
6 MONTH PERFORMANCE
-4.93%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
-1.29%
WisdomTree U.S. Corporate Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $44.27 | $44.17 (-0.23%) | $44.28 | $44.17 | 2,515 | $17.71 M |
| 03/11/2025 | $44.37 | $44.28 (-0.2%) | $44.37 | $44.28 | 1,638 | $17.76 M |
| 03/10/2025 | $44.47 | $44.52 (0.11%) | $44.52 | $44.47 | 400 | $17.85 M |
| 03/07/2025 | $44.55 | $44.38 (-0.38%) | $44.55 | $44.38 | 967 | $17.86 M |
| 03/06/2025 | $44.45 | $44.42 (-0.07%) | $44.45 | $44.42 | 800 | $17.88 M |
| 03/05/2025 | $44.74 | $44.54 (-0.45%) | $44.74 | $44.54 | 1,200 | $17.93 M |
| 03/04/2025 | $44.70 | $44.63 (-0.16%) | $44.70 | $44.63 | 2,448 | $17.93 M |
| 03/03/2025 | $44.53 | $44.73 (0.45%) | $44.73 | $44.53 | 400 | $17.94 M |
| 02/28/2025 | $44.54 | $44.61 (0.16%) | $44.61 | $44.54 | 500 | $17.52 M |
| 02/27/2025 | $44.48 | $44.48 (0%) | $44.48 | $44.48 | 322 | $17.51 M |
| 02/26/2025 | $44.57 | $44.60 (0.07%) | $44.60 | $44.57 | 340 | $17.56 M |
| 02/25/2025 | $44.43 | $44.53 (0.23%) | $44.53 | $44.43 | 2,000 | $17.53 M |
| 02/24/2025 | $44.38 | $44.44 (0.14%) | $44.47 | $44.38 | 400 | $17.50 M |
| 02/21/2025 | $44.39 | $44.37 (-0.05%) | $44.40 | $44.37 | 5,400 | $17.54 M |
| 02/20/2025 | $44.15 | $44.21 (0.14%) | $44.21 | $44.07 | 4,743 | $17.51 M |
| 02/19/2025 | $44.10 | $44.15 (0.11%) | $44.15 | $44.10 | 400 | $17.49 M |
| 02/18/2025 | $44.17 | $44.09 (-0.18%) | $44.17 | $44.09 | 518 | $17.47 M |
| 02/14/2025 | $44.29 | $44.26 (-0.07%) | $44.36 | $44.26 | 819 | $17.58 M |
| 02/13/2025 | $44.11 | $44.11 (0%) | $44.11 | $44.11 | 400 | $17.52 M |
| 02/12/2025 | $43.81 | $43.83 (0.05%) | $43.83 | $43.81 | 400 | $17.41 M |
| 02/11/2025 | $44.02 | $44.01 (-0.02%) | $44.02 | $44.01 | 1,000 | $17.54 M |
| 02/10/2025 | $44.12 | $44.07 (-0.11%) | $44.15 | $44.07 | 600 | $17.68 M |
| 02/07/2025 | $44.07 | $44.07 (0%) | $44.07 | $44.07 | 300 | $17.59 M |
| 02/06/2025 | $44.31 | $44.23 (-0.18%) | $44.31 | $44.23 | 203 | $17.66 M |
| 02/05/2025 | $44.29 | $44.28 (-0.02%) | $44.33 | $44.28 | 519 | $17.68 M |
| 02/04/2025 | $43.91 | $44.08 (0.39%) | $44.08 | $43.91 | 608 | $17.60 M |
| 02/03/2025 | $43.97 | $43.97 (0%) | $44.02 | $43.97 | 700 | $17.55 M |
| 01/31/2025 | $43.89 | $43.89 (0%) | $43.89 | $43.89 | 100 | $17.52 M |
| 01/30/2025 | $44.05 | $44.11 (0.14%) | $44.11 | $44.02 | 4,821 | $17.61 M |
| 01/29/2025 | $43.98 | $43.98 (0%) | $43.98 | $43.98 | 788 | $17.56 M |
| 01/28/2025 | $43.92 | $44.00 (0.18%) | $44.00 | $43.92 | 539 | $17.56 M |
| 01/27/2025 | $44.15 | $44.33 (0.41%) | $44.33 | $44.15 | 12,537 | $17.70 M |
| 01/24/2025 | $43.86 | $43.95 (0.21%) | $44.08 | $43.86 | 24,721 | $17.54 M |
| 01/23/2025 | $43.88 | $43.93 (0.11%) | $44.08 | $43.88 | 3,700 | $17.54 M |
| 01/22/2025 | $43.95 | $43.95 (0%) | $43.95 | $43.95 | 100 | $17.54 M |
| 01/21/2025 | $43.99 | $44.02 (0.07%) | $44.02 | $43.89 | 2,447 | $17.57 M |
| 01/17/2025 | $43.83 | $43.79 (-0.09%) | $43.83 | $43.62 | 9,500 | $17.52 M |
| 01/16/2025 | $43.89 | $43.83 (-0.14%) | $43.89 | $43.83 | 300 | $17.54 M |
| 01/15/2025 | $43.73 | $43.70 (-0.07%) | $43.73 | $43.69 | 2,221 | $17.49 M |
| 01/14/2025 | $43.34 | $43.34 (0%) | $43.34 | $43.34 | 100 | $17.35 M |
| 01/13/2025 | $43.31 | $43.31 (0%) | $43.31 | $43.31 | 100 | $17.34 M |
| 01/10/2025 | $43.37 | $43.37 (0%) | $43.37 | $43.37 | 100 | $17.54 M |
| 01/08/2025 | $43.54 | $43.62 (0.18%) | $43.62 | $43.54 | 238 | $17.55 M |
| 01/07/2025 | $43.52 | $43.55 (0.07%) | $43.55 | $43.52 | 400 | $17.52 M |
| 01/06/2025 | $43.69 | $43.69 (0%) | $43.69 | $43.69 | 100 | $17.58 M |
| 01/03/2025 | $43.76 | $43.76 (0%) | $43.76 | $43.76 | 200 | $17.98 M |
| 01/02/2025 | $43.81 | $43.86 (0.11%) | $43.86 | $43.81 | 205 | $18.02 M |
| 12/31/2024 | $44.01 | $43.85 (-0.36%) | $44.01 | $43.85 | 416 | $17.98 M |
| 12/30/2024 | $43.89 | $43.95 (0.14%) | $43.95 | $43.89 | 743 | $18.02 M |
| 12/27/2024 | $43.88 | $43.79 (-0.21%) | $43.91 | $43.79 | 2,800 | $18.00 M |
| 12/26/2024 | $43.76 | $43.91 (0.34%) | $43.91 | $43.76 | 149 | $17.93 M |
| 12/24/2024 | $43.96 | $44.08 (0.27%) | $44.08 | $43.96 | 600 | $18.00 M |
| 12/23/2024 | $43.96 | $43.97 (0.02%) | $43.97 | $43.92 | 1,943 | $17.96 M |
| 12/20/2024 | $44.09 | $44.07 (-0.05%) | $44.12 | $43.98 | 3,600 | $17.98 M |
| 12/19/2024 | $43.97 | $43.95 (-0.05%) | $43.97 | $43.95 | 220 | $17.93 M |
| 12/18/2024 | $44.58 | $44.14 (-0.99%) | $44.60 | $44.14 | 1,618 | $18.05 M |
| 12/17/2024 | $44.54 | $44.54 (0%) | $44.54 | $44.54 | 100 | $18.21 M |
| 12/16/2024 | $44.60 | $44.57 (-0.07%) | $44.60 | $44.57 | 200 | $18.22 M |
| 12/13/2024 | $44.62 | $44.52 (-0.22%) | $44.62 | $44.52 | 517 | $17.99 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.
