5 DAY PERFORMANCE
-9.35%
1 MONTH PERFORMANCE
-10.86%
3 MONTH PERFORMANCE
-4.96%
6 MONTH PERFORMANCE
+3.23%
YEAR-TO-DATE PERFORMANCE
+3.46%
1 YEAR PERFORMANCE
+6.01%
WisdomTree U.S. Value Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $106.39 | $106.39 (0%) | $106.72 | $106.03 | 176.70 K | $2.97 B |
| 09/18/2026 | $106.81 | $106.00 (-0.76%) | $106.81 | $105.91 | 386.21 K | $2.96 B |
| 09/17/2026 | $107.45 | $106.97 (-0.45%) | $107.45 | $106.73 | 161.90 K | $2.99 B |
| 09/16/2026 | $107.65 | $106.49 (-1.08%) | $107.65 | $105.85 | 149.78 K | $2.98 B |
| 09/15/2026 | $107.59 | $107.62 (0.03%) | $107.87 | $107.29 | 157.60 K | $3.01 B |
| 09/14/2026 | $107.84 | $107.84 (0%) | $108.12 | $107.47 | 236.64 K | $3.01 B |
| 09/11/2026 | $107.48 | $107.56 (0.07%) | $107.82 | $107.43 | 238.13 K | $3.01 B |
| 09/10/2026 | $107.24 | $106.73 (-0.48%) | $107.24 | $106.61 | 91.60 K | $2.98 B |
| 09/09/2026 | $108.00 | $107.31 (-0.64%) | $108.00 | $107.28 | 97.10 K | $3.00 B |
| 09/08/2026 | $108.80 | $107.93 (-0.8%) | $108.82 | $107.85 | 147.38 K | $3.02 B |
| 09/04/2026 | $108.95 | $109.19 (0.22%) | $109.55 | $108.91 | 120.72 K | $3.05 B |
| 09/03/2026 | $109.19 | $109.66 (0.43%) | $109.74 | $109.11 | 218.80 K | $3.06 B |
| 09/02/2026 | $107.74 | $108.67 (0.86%) | $108.93 | $107.74 | 98.30 K | $3.04 B |
| 09/01/2026 | $107.86 | $107.54 (-0.3%) | $108.36 | $107.42 | 145.61 K | $3.00 B |
| 08/31/2026 | $108.43 | $108.06 (-0.34%) | $108.43 | $107.94 | 172.72 K | $3.02 B |
| 08/28/2026 | $109.25 | $108.78 (-0.43%) | $109.39 | $108.64 | 130.32 K | $3.04 B |
| 08/27/2026 | $108.31 | $108.84 (0.49%) | $109.04 | $108.25 | 114.30 K | $3.04 B |
| 08/26/2026 | $108.18 | $108.47 (0.27%) | $108.68 | $108.18 | 109.80 K | $3.03 B |
| 08/25/2026 | $108.54 | $108.58 (0.04%) | $108.64 | $108.17 | 103.21 K | $3.03 B |
| 08/24/2026 | $108.42 | $108.70 (0.26%) | $108.82 | $108.36 | 142.04 K | $3.04 B |
| 08/21/2026 | $107.99 | $108.29 (0.28%) | $108.46 | $107.99 | 123.20 K | $3.03 B |
| 08/20/2026 | $107.76 | $107.49 (-0.25%) | $108.17 | $107.48 | 178.30 K | $3.00 B |
| 08/19/2026 | $108.05 | $108.16 (0.1%) | $108.85 | $108.05 | 99.93 K | $3.02 B |
| 08/18/2026 | $107.55 | $107.29 (-0.24%) | $107.82 | $107.20 | 728.80 K | $3.00 B |
| 08/17/2026 | $108.29 | $107.34 (-0.88%) | $108.29 | $107.31 | 131.22 K | $3.00 B |
| 08/14/2026 | $108.58 | $108.54 (-0.04%) | $108.59 | $108.26 | 138.73 K | $3.03 B |
| 08/13/2026 | $107.72 | $108.50 (0.72%) | $108.53 | $107.58 | 103.12 K | $3.03 B |
| 08/12/2026 | $107.22 | $107.43 (0.2%) | $107.44 | $106.88 | 203.65 K | $3.00 B |
| 08/11/2026 | $107.36 | $107.22 (-0.13%) | $107.72 | $107.08 | 82.40 K | $3.00 B |
| 08/10/2026 | $107.29 | $107.33 (0.04%) | $107.46 | $107.07 | 97.20 K | $3.00 B |
| 08/07/2026 | $106.75 | $107.42 (0.63%) | $107.43 | $106.38 | 231.30 K | $3.00 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 |
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.
