WisdomTree U.S. Value Fund (WTV)

103.09
-0.06 (-0.06%)
NYSE · Last Trade: Oct 5th, 10:59 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
9/15/2026107.59107.87107.29107.62157,582107.06
9/14/2026107.84108.12107.47107.84236,634107.28
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
9/08/2026108.80108.82107.85107.93147,371107.37
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
8/12/2026107.22107.44106.88107.43203,650106.87
8/11/2026107.36107.72107.08107.2282,388106.66
8/10/2026107.29107.46107.07107.3397,280106.77
8/07/2026106.75107.43106.38107.42231,288106.86
8/06/2026107.37107.47106.34106.48136,674105.92
8/05/2026108.12108.12106.88107.19127,750106.63
8/04/2026106.50107.94106.16107.79151,060107.23
8/03/2026106.04106.72106.02106.48167,229105.92
7/31/2026105.54105.77104.82105.50209,405104.95
7/30/2026105.59105.69104.67105.64106,820105.09
7/29/2026107.17107.21106.07106.21148,438105.66
7/28/2026106.57107.44106.57107.21144,920106.65
7/27/2026105.71106.33105.71106.1191,853105.56
7/24/2026104.11105.50104.11105.21147,746104.66
7/23/2026104.38104.60103.65103.89135,892103.35
7/22/2026105.25105.64104.84104.94127,336104.39
7/21/2026104.57104.95104.24104.78127,446104.23
7/20/2026105.08105.08104.39104.45152,298103.91
7/17/2026105.38106.22104.84104.9586,963104.40
7/16/2026104.79105.68104.79105.68705,955105.13
7/15/2026104.64105.13104.31104.6067,100104.05
7/14/2026104.49104.91104.21104.4690,170103.92
7/13/2026104.71105.17104.47104.7178,345104.16
7/10/2026104.23104.58104.20104.4698,351103.92
7/09/2026103.03103.97102.99103.72109,966103.18
7/08/2026103.59103.59102.71102.99111,750102.45
7/07/2026103.99104.40103.72103.83111,957103.29
7/06/2026103.21103.41102.92103.37160,406102.83