5 DAY PERFORMANCE
-4.96%
1 MONTH PERFORMANCE
-5.23%
3 MONTH PERFORMANCE
+2.18%
6 MONTH PERFORMANCE
+2.32%
YEAR-TO-DATE PERFORMANCE
+3.46%
1 YEAR PERFORMANCE
+13.52%
WisdomTree U.S. Value Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $101.64 | $101.79 (0.15%) | $102.34 | $101.64 | 100.32 K | $3.00 B |
| 06/18/2026 | $102.32 | $101.57 (-0.73%) | $102.32 | $101.43 | 193.10 K | $3.00 B |
| 06/17/2026 | $103.49 | $101.71 (-1.72%) | $103.49 | $101.50 | 83.05 K | $3.00 B |
| 06/16/2026 | $103.87 | $103.56 (-0.3%) | $104.24 | $103.44 | 93.24 K | $3.06 B |
| 06/15/2026 | $104.19 | $103.73 (-0.44%) | $104.43 | $103.60 | 67.10 K | $3.06 B |
| 06/12/2026 | $103.02 | $103.60 (0.56%) | $103.91 | $102.89 | 456.15 K | $3.00 B |
| 06/11/2026 | $101.91 | $102.76 (0.83%) | $103.03 | $101.54 | 261.33 K | $2.97 B |
| 06/10/2026 | $102.43 | $101.57 (-0.84%) | $102.99 | $101.54 | 115.70 K | $2.96 B |
| 06/09/2026 | $102.69 | $102.74 (0.05%) | $103.16 | $101.27 | 106.51 K | $3.00 B |
| 06/08/2026 | $102.51 | $102.26 (-0.24%) | $102.86 | $102.24 | 146.40 K | $2.98 B |
| 06/05/2026 | $103.04 | $102.33 (-0.69%) | $103.30 | $102.09 | 96.62 K | $3.00 B |
| 06/04/2026 | $103.08 | $103.43 (0.34%) | $103.47 | $103.08 | 181.40 K | $3.03 B |
| 06/03/2026 | $102.95 | $102.55 (-0.39%) | $103.01 | $102.48 | 98.93 K | $2.97 B |
| 06/02/2026 | $103.49 | $103.54 (0.05%) | $103.76 | $103.43 | 116.27 K | $3.00 B |
| 06/01/2026 | $102.68 | $103.54 (0.84%) | $103.67 | $102.68 | 313.41 K | $2.76 B |
| 05/29/2026 | $103.00 | $102.92 (-0.08%) | $103.36 | $102.62 | 87.35 K | $2.76 B |
| 05/28/2026 | $101.93 | $102.17 (0.24%) | $102.46 | $101.54 | 174.64 K | $2.74 B |
| 05/27/2026 | $102.09 | $101.99 (-0.1%) | $102.63 | $101.89 | 79.20 K | $2.73 B |
| 05/26/2026 | $102.14 | $101.93 (-0.21%) | $102.23 | $101.65 | 188.94 K | $2.73 B |
| 05/22/2026 | $100.98 | $101.86 (0.87%) | $101.94 | $100.98 | 119.33 K | $2.73 B |
| 05/21/2026 | $99.73 | $100.41 (0.68%) | $100.50 | $99.04 | 412.00 K | $2.68 B |
| 05/20/2026 | $99.14 | $100.20 (1.07%) | $100.22 | $98.70 | 95.21 K | $2.68 B |
| 05/19/2026 | $99.50 | $99.06 (-0.44%) | $99.61 | $98.77 | 100.44 K | $2.65 B |
| 05/18/2026 | $99.11 | $99.68 (0.58%) | $99.79 | $98.89 | 98.40 K | $2.66 B |
| 05/15/2026 | $99.39 | $98.95 (-0.44%) | $99.43 | $98.85 | 130.00 K | $2.64 B |
| 05/14/2026 | $99.77 | $99.67 (-0.1%) | $100.14 | $99.58 | 163.50 K | $2.66 B |
| 05/13/2026 | $99.35 | $99.15 (-0.2%) | $99.36 | $98.84 | 230.60 K | $2.64 B |
| 05/12/2026 | $99.59 | $99.40 (-0.19%) | $99.59 | $98.66 | 125.54 K | $2.65 B |
| 05/11/2026 | $100.36 | $99.51 (-0.85%) | $100.46 | $99.35 | 133.70 K | $2.65 B |
| 05/08/2026 | $100.34 | $100.23 (-0.11%) | $100.39 | $99.65 | 113.66 K | $2.67 B |
| 05/07/2026 | $100.02 | $99.85 (-0.17%) | $100.20 | $99.47 | 220.33 K | $2.66 B |
| 05/06/2026 | $99.60 | $100.00 (0.4%) | $100.18 | $99.48 | 122.60 K | $2.66 B |
| 05/05/2026 | $98.38 | $98.98 (0.61%) | $99.29 | $98.11 | 129.30 K | $2.63 B |
| 05/04/2026 | $98.70 | $98.09 (-0.62%) | $99.10 | $97.91 | 103.43 K | $2.61 B |
| 05/01/2026 | $99.33 | $98.86 (-0.47%) | $99.52 | $98.78 | 249.50 K | $2.63 B |
| 04/30/2026 | $97.99 | $98.97 (1%) | $99.10 | $97.73 | 65.90 K | $2.63 B |
| 04/29/2026 | $97.91 | $97.92 (0.01%) | $98.10 | $97.65 | 180.60 K | $2.60 B |
| 04/28/2026 | $98.42 | $98.01 (-0.42%) | $98.58 | $97.70 | 220.90 K | $2.60 B |
| 04/27/2026 | $98.01 | $98.04 (0.03%) | $98.57 | $97.97 | 113.22 K | $2.60 B |
| 04/24/2026 | $98.00 | $97.89 (-0.11%) | $98.10 | $97.49 | 629.30 K | $2.60 B |
| 04/23/2026 | $98.14 | $97.93 (-0.21%) | $98.17 | $97.05 | 143.21 K | $2.60 B |
| 04/22/2026 | $99.13 | $98.41 (-0.73%) | $99.26 | $98.23 | 109.82 K | $2.61 B |
| 04/21/2026 | $99.06 | $98.60 (-0.46%) | $99.64 | $98.44 | 737.30 K | $2.61 B |
| 04/20/2026 | $98.32 | $98.95 (0.64%) | $99.12 | $98.32 | 167.60 K | $2.62 B |
| 04/17/2026 | $97.80 | $98.66 (0.88%) | $99.08 | $97.80 | 140.24 K | $2.62 B |
| 04/16/2026 | $97.14 | $97.44 (0.31%) | $97.55 | $97.00 | 106.20 K | $2.58 B |
| 04/15/2026 | $96.55 | $96.83 (0.29%) | $97.14 | $96.40 | 200.00 K | $2.56 B |
| 04/14/2026 | $96.27 | $96.57 (0.31%) | $96.70 | $95.92 | 128.19 K | $2.56 B |
| 04/13/2026 | $95.25 | $96.25 (1.05%) | $96.25 | $95.05 | 119.72 K | $2.55 B |
| 04/10/2026 | $96.54 | $95.53 (-1.05%) | $96.54 | $95.41 | 92.40 K | $2.53 B |
| 04/09/2026 | $95.99 | $96.44 (0.47%) | $96.63 | $95.86 | 89.20 K | $2.55 B |
| 04/08/2026 | $96.14 | $96.36 (0.23%) | $96.51 | $95.90 | 94.30 K | $2.55 B |
| 04/07/2026 | $94.71 | $94.85 (0.15%) | $95.12 | $94.47 | 288.60 K | $2.51 B |
| 04/06/2026 | $94.56 | $95.10 (0.57%) | $95.10 | $94.25 | 119.00 K | $2.51 B |
| 04/02/2026 | $93.85 | $94.62 (0.82%) | $94.96 | $93.56 | 168.90 K | $2.49 B |
| 04/01/2026 | $94.72 | $94.44 (-0.3%) | $94.86 | $94.22 | 237.43 K | $2.49 B |
| 03/31/2026 | $94.10 | $94.73 (0.67%) | $95.17 | $93.52 | 157.22 K | $2.50 B |
| 03/30/2026 | $94.06 | $93.28 (-0.83%) | $94.34 | $92.99 | 268.50 K | $2.46 B |
| 03/27/2026 | $94.38 | $93.50 (-0.93%) | $94.63 | $93.30 | 160.92 K | $2.46 B |
| 03/26/2026 | $94.48 | $94.61 (0.14%) | $95.43 | $94.48 | 152.90 K | $2.49 B |
| 03/25/2026 | $95.63 | $95.31 (-0.33%) | $95.98 | $94.85 | 131.65 K | $2.51 B |
| 03/24/2026 | $93.96 | $94.85 (0.95%) | $95.53 | $93.86 | 456.61 K | $2.50 B |
| 03/23/2026 | $94.59 | $94.47 (-0.13%) | $95.41 | $94.11 | 334.00 K | $2.49 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.
