5 DAY PERFORMANCE
-8.50%
1 MONTH PERFORMANCE
-7.03%
3 MONTH PERFORMANCE
-3.32%
6 MONTH PERFORMANCE
-3.82%
YEAR-TO-DATE PERFORMANCE
+3.46%
1 YEAR PERFORMANCE
+11.25%
WisdomTree U.S. Value Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $106.75 | $107.09 (0.31%) | $107.22 | $106.35 | 167.22 K | $2.99 B |
| 08/06/2026 | $107.37 | $106.48 (-0.83%) | $107.47 | $106.34 | 136.68 K | $2.97 B |
| 08/05/2026 | $108.12 | $107.19 (-0.86%) | $108.12 | $106.88 | 127.75 K | $2.99 B |
| 08/04/2026 | $106.50 | $107.79 (1.21%) | $107.94 | $106.16 | 151.10 K | $3.01 B |
| 08/03/2026 | $106.04 | $106.48 (0.41%) | $106.72 | $106.02 | 167.23 K | $2.97 B |
| 07/31/2026 | $105.54 | $105.50 (-0.04%) | $105.77 | $104.82 | 209.41 K | $2.95 B |
| 07/30/2026 | $105.59 | $105.64 (0.05%) | $105.69 | $104.67 | 106.82 K | $2.95 B |
| 07/29/2026 | $107.17 | $106.21 (-0.9%) | $107.21 | $106.07 | 148.44 K | $2.95 B |
| 07/28/2026 | $106.57 | $107.21 (0.6%) | $107.44 | $106.57 | 144.92 K | $2.98 B |
| 07/27/2026 | $105.71 | $106.11 (0.38%) | $106.33 | $105.71 | 91.85 K | $2.95 B |
| 07/24/2026 | $104.11 | $105.21 (1.06%) | $105.50 | $104.11 | 147.75 K | $2.95 B |
| 07/23/2026 | $104.38 | $103.89 (-0.47%) | $104.60 | $103.65 | 135.90 K | $2.92 B |
| 07/22/2026 | $105.25 | $104.94 (-0.29%) | $105.64 | $104.84 | 127.34 K | $2.95 B |
| 07/21/2026 | $104.57 | $104.78 (0.2%) | $104.95 | $104.24 | 127.45 K | $2.94 B |
| 07/20/2026 | $105.08 | $104.45 (-0.6%) | $105.08 | $104.39 | 152.30 K | $2.93 B |
| 07/17/2026 | $105.38 | $104.95 (-0.41%) | $106.22 | $104.84 | 87.00 K | $2.95 B |
| 07/16/2026 | $104.79 | $105.68 (0.85%) | $105.68 | $104.79 | 706.00 K | $2.95 B |
| 07/15/2026 | $104.64 | $104.60 (-0.04%) | $105.13 | $104.31 | 67.10 K | $2.92 B |
| 07/14/2026 | $104.49 | $104.46 (-0.03%) | $104.91 | $104.21 | 90.20 K | $2.91 B |
| 07/13/2026 | $104.71 | $104.71 (0%) | $105.17 | $104.47 | 78.38 K | $2.95 B |
| 07/10/2026 | $104.23 | $104.46 (0.22%) | $104.58 | $104.20 | 98.40 K | $2.97 B |
| 07/09/2026 | $103.03 | $103.72 (0.67%) | $103.97 | $102.99 | 110.00 K | $2.95 B |
| 07/08/2026 | $103.59 | $102.99 (-0.58%) | $103.59 | $102.71 | 111.75 K | $2.93 B |
| 07/07/2026 | $103.99 | $103.83 (-0.15%) | $104.40 | $103.72 | 112.00 K | $2.96 B |
| 07/06/2026 | $103.21 | $103.37 (0.16%) | $103.41 | $102.93 | 160.41 K | $2.95 B |
| 07/02/2026 | $103.13 | $103.14 (0.01%) | $103.54 | $102.45 | 526.70 K | $3.00 B |
| 07/01/2026 | $101.98 | $102.52 (0.53%) | $103.04 | $101.80 | 204.50 K | $2.98 B |
| 06/30/2026 | $102.00 | $101.72 (-0.27%) | $102.02 | $101.60 | 120.63 K | $3.00 B |
| 06/29/2026 | $102.72 | $102.33 (-0.38%) | $102.72 | $101.87 | 95.00 K | $3.01 B |
| 06/26/2026 | $101.81 | $102.33 (0.51%) | $102.44 | $101.73 | 140.14 K | $2.99 B |
| 06/25/2026 | $102.06 | $101.86 (-0.2%) | $102.76 | $101.62 | 105.15 K | $2.98 B |
| 06/24/2026 | $102.15 | $102.30 (0.15%) | $102.77 | $101.95 | 86.45 K | $2.99 B |
| 06/23/2026 | $101.42 | $102.13 (0.7%) | $102.42 | $101.21 | 163.11 K | $3.00 B |
| 06/22/2026 | $101.64 | $101.79 (0.15%) | $102.34 | $101.64 | 100.32 K | $2.99 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 |
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.
