5 DAY PERFORMANCE
-9.73%
1 MONTH PERFORMANCE
-6.69%
3 MONTH PERFORMANCE
-9.94%
6 MONTH PERFORMANCE
-2.48%
YEAR-TO-DATE PERFORMANCE
+3.46%
1 YEAR PERFORMANCE
+6.92%
WisdomTree U.S. Value Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $110.03 | $106.78 (-2.95%) | $110.03 | $106.54 | 196.15 K | $3.33 B |
| 11/04/2026 | $108.55 | $109.61 (0.98%) | $109.63 | $108.47 | 142.90 K | $3.42 B |
| 11/03/2026 | $107.19 | $106.93 (-0.24%) | $107.44 | $106.61 | 553.21 K | $3.33 B |
| 11/02/2026 | $107.27 | $107.61 (0.32%) | $108.12 | $107.27 | 108.52 K | $3.36 B |
| 10/30/2026 | $107.70 | $106.93 (-0.71%) | $107.70 | $106.47 | 88.60 K | $3.33 B |
| 10/29/2026 | $107.12 | $107.54 (0.39%) | $107.57 | $107.01 | 89.74 K | $3.35 B |
| 10/28/2026 | $106.71 | $106.65 (-0.06%) | $106.87 | $106.14 | 165.70 K | $3.33 B |
| 10/27/2026 | $107.39 | $106.79 (-0.56%) | $107.39 | $106.60 | 156.41 K | $3.30 B |
| 10/26/2026 | $107.26 | $107.39 (0.12%) | $107.74 | $106.98 | 164.00 K | $3.32 B |
| 10/23/2026 | $107.43 | $107.12 (-0.29%) | $107.50 | $106.60 | 137.92 K | $3.31 B |
| 10/22/2026 | $106.27 | $108.10 (1.72%) | $108.10 | $106.27 | 190.21 K | $3.32 B |
| 10/21/2026 | $106.82 | $106.61 (-0.2%) | $106.90 | $106.30 | 163.50 K | $3.27 B |
| 10/20/2026 | $105.41 | $106.60 (1.13%) | $106.71 | $105.38 | 146.74 K | $3.27 B |
| 10/19/2026 | $105.55 | $105.19 (-0.34%) | $105.55 | $105.10 | 185.63 K | $3.23 B |
| 10/16/2026 | $106.45 | $105.55 (-0.85%) | $106.75 | $105.25 | 165.83 K | $3.24 B |
| 10/15/2026 | $105.14 | $105.97 (0.79%) | $105.98 | $105.04 | 174.44 K | $3.25 B |
| 10/14/2026 | $104.46 | $104.51 (0.05%) | $104.68 | $103.95 | 117.50 K | $3.20 B |
| 10/13/2026 | $105.14 | $104.98 (-0.15%) | $105.34 | $104.64 | 159.72 K | $3.22 B |
| 10/12/2026 | $104.76 | $104.77 (0.01%) | $104.79 | $104.59 | 85.10 K | $3.21 B |
| 10/09/2026 | $104.31 | $104.51 (0.19%) | $104.65 | $104.23 | 125.30 K | $2.92 B |
| 10/08/2026 | $103.06 | $104.27 (1.17%) | $104.37 | $103.06 | 196.40 K | $2.91 B |
| 10/07/2026 | $103.29 | $103.29 (0%) | $103.58 | $103.03 | 141.04 K | $2.89 B |
| 10/06/2026 | $103.88 | $103.86 (-0.02%) | $104.16 | $103.62 | 127.50 K | $2.90 B |
| 10/05/2026 | $103.06 | $103.45 (0.38%) | $103.68 | $102.68 | 84.09 K | $2.89 B |
| 10/02/2026 | $103.30 | $103.15 (-0.15%) | $103.58 | $102.94 | 78.30 K | $2.88 B |
| 10/01/2026 | $102.77 | $102.87 (0.1%) | $102.97 | $101.96 | 455.20 K | $2.87 B |
| 09/30/2026 | $103.22 | $102.44 (-0.76%) | $103.37 | $102.43 | 127.81 K | $2.86 B |
| 09/29/2026 | $103.19 | $103.01 (-0.17%) | $103.19 | $102.52 | 220.61 K | $2.88 B |
| 09/28/2026 | $103.85 | $103.25 (-0.58%) | $103.85 | $103.05 | 149.84 K | $2.88 B |
| 09/25/2026 | $104.00 | $104.17 (0.16%) | $104.29 | $103.51 | 181.90 K | $2.91 B |
| 09/24/2026 | $104.88 | $104.42 (-0.44%) | $105.06 | $104.26 | 468.50 K | $2.92 B |
| 09/23/2026 | $105.49 | $104.83 (-0.63%) | $105.49 | $104.75 | 199.53 K | $2.93 B |
| 09/22/2026 | $106.96 | $105.60 (-1.27%) | $106.96 | $105.59 | 198.81 K | $2.95 B |
| 09/21/2026 | $106.39 | $106.39 (0%) | $106.72 | $106.03 | 195.20 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 |
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.
