WisdomTree U.S. Value Fund (WTV)

107.44
-0.86 (-0.79%)
NYSE · Last Trade: Nov 12th, 11:53 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For WisdomTree U.S. Value Fund (WTV)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/2026108.13108.19107.35107.44114,215107.44
11/11/2026107.52108.33107.32108.30101,455108.30
11/10/2026107.14107.53106.49107.47214,229107.47
11/09/2026106.78108.02106.54107.64146,465107.64
11/06/2026105.93106.71105.59106.01141,571106.01
11/05/2026110.03110.03106.54106.78196,148106.78
11/04/2026108.55109.63108.47109.61142,865109.61
11/03/2026107.19107.44106.61106.93553,205106.93
11/02/2026107.27108.12107.27107.61108,520107.61
10/30/2026107.70107.70106.47106.9388,594106.93
10/29/2026107.12107.57107.01107.5489,741107.54
10/28/2026106.71106.87106.14106.65165,692106.65
10/27/2026107.39107.39106.60106.79156,407106.79
10/26/2026107.26107.74106.98107.39163,959107.39
10/23/2026107.43107.50106.60107.12137,918107.12
10/22/2026106.27108.10106.27108.10190,122108.10
10/21/2026106.82106.90106.30106.61163,472106.61
10/20/2026105.41106.71105.38106.60146,739106.60
10/19/2026105.55105.55105.10105.19185,625105.19
10/16/2026106.45106.75105.25105.55165,825105.55
10/15/2026105.14105.98105.04105.97174,437105.97
10/14/2026104.46104.68103.95104.51117,460104.51
10/13/2026105.14105.34104.64104.98159,724104.98
10/12/2026104.76104.79104.58104.7785,094104.77
10/09/2026104.31104.65104.23104.51125,303104.51
10/08/2026103.06104.37103.06104.27196,368104.27
10/07/2026103.29103.58103.03103.29141,041103.29
10/06/2026103.88104.16103.62103.86127,451103.86
10/05/2026103.06103.68102.68103.4581,714103.45
10/02/2026103.30103.58102.94103.1578,276103.15
10/01/2026102.77102.97101.96102.87455,200102.87
9/30/2026103.22103.37102.43102.44127,813102.44
9/29/2026103.19103.19102.52103.01220,963103.01
9/28/2026103.85103.85103.05103.25149,838103.25
9/25/2026104.00104.29103.51104.17181,870104.17
9/24/2026104.88105.06104.26104.42468,490103.88
9/23/2026105.49105.49104.75104.83199,530104.28
9/22/2026106.96106.96105.59105.60198,798105.05
9/21/2026106.39106.72106.03106.39195,165105.83
9/18/2026106.81106.81105.91106.00386,210105.45
9/17/2026107.45107.45106.73106.97161,854106.41
9/16/2026107.65107.65105.85106.49149,729105.93
9/15/2026107.59107.87107.29107.62156,876107.06
9/14/2026107.84108.12107.47107.84236,629107.28
9/11/2026107.48107.82107.43107.56238,133107.00
9/10/2026107.24107.24106.61106.7391,582106.17
9/09/2026108.00108.00107.28107.3197,087106.75
9/08/2026108.80108.82107.85107.93147,368107.37
9/04/2026108.95109.55108.91109.19120,725108.62
9/03/2026109.19109.74109.11109.66218,769109.09
9/02/2026107.74108.93107.74108.6798,296108.10
9/01/2026107.86108.36107.42107.54145,608106.98
8/31/2026108.43108.43107.94108.06172,713107.50
8/28/2026109.25109.39108.64108.78130,325108.21
8/27/2026108.31109.04108.25108.84114,267108.27
8/26/2026108.18108.68108.18108.47109,799107.90
8/25/2026108.54108.64108.17108.58103,207108.01
8/24/2026108.42108.82108.36108.70142,040108.13
8/21/2026107.99108.46107.99108.29123,201107.72
8/20/2026107.76108.17107.48107.49178,273106.93
8/19/2026108.05108.85108.05108.1699,935107.59
8/18/2026107.55107.82107.20107.29728,797106.73
8/17/2026108.29108.29107.31107.34131,215106.78
8/14/2026108.58108.59108.26108.54138,795107.97
8/13/2026107.72108.53107.58108.50103,122107.93