WisdomTree U.S. Value Fund (WTV)

108.42
+1.13 (1.05%)
NYSE· Last Trade: Aug 19th, 3:10 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/18/2026107.55107.82107.20107.29728,797107.29
8/17/2026108.29108.29107.31107.34131,215107.34
8/14/2026108.58108.59108.26108.54138,795108.54
8/13/2026107.72108.53107.58108.50103,122108.50
8/12/2026107.22107.44106.88107.43203,650107.43
8/11/2026107.36107.72107.08107.2282,388107.22
8/10/2026107.29107.46107.07107.3397,280107.33
8/07/2026106.75107.43106.38107.42231,288107.42
8/06/2026107.37107.47106.34106.48136,674106.48
8/05/2026108.12108.12106.88107.19127,750107.19
8/04/2026106.50107.94106.16107.79151,060107.79
8/03/2026106.04106.72106.02106.48167,229106.48
7/31/2026105.54105.77104.82105.50209,405105.50
7/30/2026105.59105.69104.67105.64106,820105.64
7/29/2026107.17107.21106.07106.21148,438106.21
7/28/2026106.57107.44106.57107.21144,920107.21
7/27/2026105.71106.33105.71106.1191,853106.11
7/24/2026104.11105.50104.11105.21147,746105.21
7/23/2026104.38104.60103.65103.89135,892103.89
7/22/2026105.25105.64104.84104.94127,336104.94
7/21/2026104.57104.95104.24104.78127,446104.78
7/20/2026105.08105.08104.39104.45152,298104.45
7/17/2026105.38106.22104.84104.9586,963104.95
7/16/2026104.79105.68104.79105.68705,955105.68
7/15/2026104.64105.13104.31104.6067,100104.60
7/14/2026104.49104.91104.21104.4690,170104.46
7/13/2026104.71105.17104.47104.7178,345104.71
7/10/2026104.23104.58104.20104.4698,351104.46
7/09/2026103.03103.97102.99103.72109,966103.72
7/08/2026103.59103.59102.71102.99111,750102.99
7/07/2026103.99104.40103.72103.83111,957103.83
7/06/2026103.21103.41102.92103.37160,406103.37
7/02/2026103.13103.54102.45103.14526,681103.14
7/01/2026101.98103.04101.80102.52204,461102.52
6/30/2026102.00102.02101.60101.72120,633101.72
6/29/2026102.72102.72101.87102.3394,967102.33
6/26/2026101.81102.44101.73102.33140,135102.33
6/25/2026102.06102.76101.62101.86105,147101.86
6/24/2026102.15102.77101.95102.3086,449101.72
6/23/2026101.42102.42101.21102.13163,114101.55
6/22/2026101.64102.34101.64101.79100,318101.21
6/18/2026102.32102.32101.43101.57193,058100.99
6/17/2026103.49103.49101.50101.7183,047101.13
6/16/2026103.87104.24103.44103.5693,237102.97
6/15/2026104.19104.43103.60103.7367,063103.14
6/12/2026103.02103.91102.89103.60456,147103.01
6/11/2026101.91103.03101.54102.76261,334102.17
6/10/2026102.43102.99101.54101.57115,671100.99
6/09/2026102.69103.16101.27102.74106,513102.15
6/08/2026102.51102.86102.24102.26146,377101.67
6/05/2026103.04103.30102.08102.3396,621101.75
6/04/2026103.08103.47103.08103.43181,378102.84
6/03/2026102.95103.01102.48102.5598,927101.96
6/02/2026103.49103.76103.43103.54116,268102.95
6/01/2026102.68103.67102.68103.54313,410102.95
5/29/2026103.00103.36102.62102.9287,347102.33
5/28/2026101.93102.46101.54102.17174,637101.59
5/27/2026102.09102.63101.89101.9979,201101.41
5/26/2026102.14102.22101.65101.93188,941101.35
5/22/2026100.98101.94100.98101.86119,332101.28
5/21/202699.73100.5099.04100.41411,99299.84
5/20/202699.14100.2298.70100.2095,21099.63
5/19/202699.5099.6198.7799.06100,44098.49