5 DAY PERFORMANCE
-2.36%
1 MONTH PERFORMANCE
+1.50%
3 MONTH PERFORMANCE
-3.82%
6 MONTH PERFORMANCE
+7.72%
YEAR-TO-DATE PERFORMANCE
+3.46%
1 YEAR PERFORMANCE
+20.08%
WisdomTree U.S. Value Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $99.60 | $100.02 (0.42%) | $100.18 | $99.60 | 121.89 K | $2.63 B |
| 05/05/2026 | $98.38 | $98.98 (0.61%) | $99.29 | $98.11 | 129.30 K | $2.60 B |
| 05/04/2026 | $98.70 | $98.09 (-0.62%) | $99.10 | $97.91 | 103.43 K | $2.58 B |
| 05/01/2026 | $99.33 | $98.86 (-0.47%) | $99.52 | $98.78 | 249.50 K | $2.60 B |
| 04/30/2026 | $97.99 | $98.97 (1%) | $99.10 | $97.73 | 65.90 K | $2.60 B |
| 04/29/2026 | $97.91 | $97.92 (0.01%) | $98.10 | $97.65 | 180.60 K | $2.57 B |
| 04/28/2026 | $98.42 | $98.01 (-0.42%) | $98.58 | $97.70 | 220.90 K | $2.57 B |
| 04/27/2026 | $98.01 | $98.04 (0.03%) | $98.57 | $97.97 | 113.22 K | $2.58 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 | $2.60 B |
| 04/21/2026 | $99.06 | $98.60 (-0.46%) | $99.64 | $98.44 | 737.30 K | $2.60 B |
| 04/20/2026 | $98.32 | $98.95 (0.64%) | $99.12 | $98.32 | 167.60 K | $2.61 B |
| 04/17/2026 | $97.80 | $98.66 (0.88%) | $99.08 | $97.80 | 140.24 K | $2.63 B |
| 04/16/2026 | $97.14 | $97.44 (0.31%) | $97.55 | $97.00 | 106.20 K | $2.60 B |
| 04/15/2026 | $96.55 | $96.83 (0.29%) | $97.14 | $96.40 | 200.00 K | $2.59 B |
| 04/14/2026 | $96.27 | $96.57 (0.31%) | $96.70 | $95.92 | 128.19 K | $2.58 B |
| 04/13/2026 | $95.25 | $96.25 (1.05%) | $96.25 | $95.05 | 119.72 K | $2.60 B |
| 04/10/2026 | $96.54 | $95.53 (-1.05%) | $96.54 | $95.41 | 92.40 K | $2.58 B |
| 04/09/2026 | $95.99 | $96.44 (0.47%) | $96.63 | $95.86 | 89.20 K | $2.60 B |
| 04/08/2026 | $96.14 | $96.36 (0.23%) | $96.51 | $95.90 | 94.30 K | $2.60 B |
| 04/07/2026 | $94.71 | $94.85 (0.15%) | $95.12 | $94.47 | 288.60 K | $2.56 B |
| 04/06/2026 | $94.56 | $95.10 (0.57%) | $95.10 | $94.25 | 119.00 K | $2.61 B |
| 04/02/2026 | $93.85 | $94.62 (0.82%) | $94.96 | $93.56 | 168.90 K | $2.56 B |
| 04/01/2026 | $94.72 | $94.44 (-0.3%) | $94.86 | $94.22 | 237.43 K | $2.55 B |
| 03/31/2026 | $94.10 | $94.73 (0.67%) | $95.17 | $93.52 | 157.22 K | $2.56 B |
| 03/30/2026 | $94.06 | $93.28 (-0.83%) | $94.34 | $92.99 | 268.50 K | $2.52 B |
| 03/27/2026 | $94.38 | $93.50 (-0.93%) | $94.63 | $93.30 | 160.92 K | $2.56 B |
| 03/26/2026 | $94.48 | $94.61 (0.14%) | $95.43 | $94.48 | 152.90 K | $2.59 B |
| 03/25/2026 | $95.63 | $95.31 (-0.33%) | $95.98 | $94.85 | 131.65 K | $2.58 B |
| 03/24/2026 | $93.96 | $94.85 (0.95%) | $95.53 | $93.86 | 456.61 K | $2.56 B |
| 03/23/2026 | $94.59 | $94.47 (-0.13%) | $95.41 | $94.11 | 334.00 K | $2.55 B |
| 03/20/2026 | $94.48 | $93.51 (-1.03%) | $94.62 | $93.08 | 689.35 K | $2.56 B |
| 03/19/2026 | $94.11 | $94.53 (0.45%) | $95.01 | $93.91 | 134.90 K | $2.59 B |
| 03/18/2026 | $95.28 | $94.34 (-0.99%) | $95.45 | $94.31 | 306.50 K | $2.58 B |
| 03/17/2026 | $95.60 | $95.49 (-0.12%) | $96.17 | $95.41 | 330.50 K | $2.59 B |
| 03/16/2026 | $95.22 | $94.74 (-0.5%) | $95.55 | $94.74 | 277.65 K | $2.57 B |
| 03/13/2026 | $94.93 | $94.59 (-0.36%) | $95.40 | $94.42 | 574.95 K | $2.56 B |
| 03/12/2026 | $95.10 | $94.66 (-0.46%) | $95.71 | $94.60 | 546.40 K | $2.56 B |
| 03/11/2026 | $96.17 | $95.71 (-0.48%) | $96.17 | $95.31 | 236.40 K | $2.55 B |
| 03/10/2026 | $96.58 | $96.10 (-0.5%) | $97.29 | $95.34 | 336.33 K | $2.56 B |
| 03/09/2026 | $95.88 | $96.61 (0.76%) | $96.75 | $94.57 | 379.44 K | $2.57 B |
| 03/06/2026 | $96.99 | $96.85 (-0.14%) | $96.99 | $95.73 | 718.30 K | $2.56 B |
| 03/05/2026 | $98.45 | $97.99 (-0.47%) | $98.81 | $97.36 | 387.22 K | $2.59 B |
| 03/04/2026 | $98.99 | $98.89 (-0.1%) | $99.23 | $98.07 | 332.43 K | $2.61 B |
| 03/03/2026 | $97.96 | $98.63 (0.68%) | $99.04 | $96.80 | 794.20 K | $2.57 B |
| 03/02/2026 | $98.56 | $99.44 (0.89%) | $99.70 | $98.29 | 324.76 K | $2.60 B |
| 02/27/2026 | $99.22 | $99.42 (0.2%) | $99.46 | $98.65 | 184.54 K | $2.39 B |
| 02/26/2026 | $99.60 | $99.72 (0.12%) | $100.18 | $98.97 | 347.40 K | $2.39 B |
| 02/25/2026 | $99.77 | $99.53 (-0.24%) | $99.77 | $98.66 | 160.30 K | $2.38 B |
| 02/24/2026 | $99.02 | $99.58 (0.57%) | $99.75 | $99.02 | 223.54 K | $2.38 B |
| 02/23/2026 | $100.01 | $98.94 (-1.07%) | $100.25 | $98.31 | 311.33 K | $2.37 B |
| 02/20/2026 | $99.85 | $100.36 (0.51%) | $100.49 | $99.46 | 320.23 K | $2.39 B |
| 02/19/2026 | $100.19 | $99.97 (-0.22%) | $100.44 | $99.46 | 303.52 K | $2.38 B |
| 02/18/2026 | $100.05 | $100.47 (0.42%) | $100.59 | $99.77 | 285.12 K | $2.39 B |
| 02/17/2026 | $100.34 | $100.11 (-0.23%) | $100.38 | $99.31 | 124.10 K | $2.38 B |
| 02/13/2026 | $99.16 | $100.07 (0.92%) | $100.39 | $98.89 | 160.64 K | $2.39 B |
| 02/12/2026 | $100.82 | $99.23 (-1.58%) | $101.23 | $98.87 | 200.40 K | $2.37 B |
| 02/11/2026 | $100.88 | $100.66 (-0.22%) | $101.01 | $100.36 | 258.30 K | $2.40 B |
| 02/10/2026 | $100.44 | $100.71 (0.27%) | $100.89 | $100.44 | 135.63 K | $2.39 B |
| 02/09/2026 | $100.16 | $100.33 (0.17%) | $100.55 | $99.63 | 173.80 K | $2.38 B |
| 02/06/2026 | $99.37 | $100.36 (1%) | $100.61 | $99.37 | 132.10 K | $2.39 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.
