Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD

WisdomTree U.S. Value Fund (WTV)

82.38
+0.21
+(0.26%)
At close: April 1 at 3:59:59 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202582.0482.5981.2982.3882.3848,800
Mar 31, 202580.8582.3280.5282.1782.1743,900
Mar 28, 202582.7482.7481.1081.3681.36113,000
Mar 27, 202583.0783.2382.4082.8682.8674,400
Mar 26, 2025 0.32 Dividend
Mar 26, 202583.8384.0583.0983.3583.3554,400
Mar 25, 202584.1984.1983.5383.9483.6364,200
Mar 24, 202583.3384.0183.3383.8983.5899,800
Mar 21, 202582.2082.5481.8082.4682.1572,300
Mar 20, 202582.7183.3282.4982.7482.43219,000
Mar 19, 202582.1483.2782.0282.9382.6259,600
Mar 18, 202582.4682.4681.8081.9781.6640,600
Mar 17, 202581.4182.7981.3182.5282.21128,700
Mar 14, 202580.4781.5480.4081.4781.16235,400
Mar 13, 202580.9781.0179.5779.9679.66195,000
Mar 12, 202581.8982.2980.4280.8980.5975,300
Mar 11, 202582.4782.4780.7581.2180.91120,200
Mar 10, 202582.8883.5481.7782.4782.16116,500
Mar 7, 202582.6683.9982.2383.6483.33136,400
Mar 6, 202582.6283.3082.2182.5582.24105,500
Mar 5, 202582.7883.6582.1383.4883.17109,600
Mar 4, 202583.8883.8882.1982.6782.36693,500
Mar 3, 202586.2386.2383.8984.4384.1192,700
Feb 28, 202585.0485.7584.4585.7585.43380,900
Feb 27, 202585.7485.8384.9084.9284.6047,100
Feb 26, 202585.9386.1585.1785.3785.0564,600
Feb 25, 202585.7685.9685.1585.6585.3391,400
Feb 24, 202585.7585.8785.0885.5485.2290,300
Feb 21, 202587.1087.1085.1685.2984.97159,300
Feb 20, 202587.1887.1886.2686.8686.5356,800
Feb 19, 202587.0787.2786.8187.2386.90190,100
Feb 18, 202586.8387.1886.4787.1886.8559,300
Feb 14, 202586.5886.7886.3586.4786.1593,500
Feb 13, 202586.0286.6085.6286.4186.09218,900
Feb 12, 202585.8386.1085.3386.1085.78116,700
Feb 11, 202585.8986.4385.7986.4386.11170,300
Feb 10, 202586.5786.5785.9386.1885.8670,800
Feb 7, 202586.6586.7785.9586.0585.7377,800
Feb 6, 202587.0587.0585.8586.4786.1587,200
Feb 5, 202586.6086.7985.9986.7986.46270,200
Feb 4, 202586.2186.6586.0486.3686.04190,100
Feb 3, 202585.4086.4784.8686.1785.85108,600
Jan 31, 202587.6187.7386.7086.7886.4576,800
Jan 30, 202587.3787.9187.1887.7187.38102,200
Jan 29, 202586.9387.5286.8387.0286.69166,400
Jan 28, 202587.3687.3786.7386.9486.6155,000
Jan 27, 202586.7187.4086.7187.4087.07221,900
Jan 24, 202587.4687.4987.0187.1786.8478,700
Jan 23, 202586.9887.3386.7587.2986.96218,000
Jan 22, 202587.4687.4686.8786.8786.54140,600
Jan 21, 202587.1087.4887.1087.4687.13106,600
Jan 17, 202586.6086.8286.3486.5886.26206,900
Jan 16, 202585.5786.2485.4286.1685.8486,700
Jan 15, 202585.8785.9485.3685.5785.25195,300
Jan 14, 202583.7784.5583.7684.5084.1870,600
Jan 13, 202582.3483.4982.2683.4983.1847,700
Jan 10, 202583.4683.4682.4782.6382.3266,600
Jan 8, 202583.8083.9383.0083.9183.6035,800
Jan 7, 202584.2884.4583.4883.8183.50237,100
Jan 6, 202584.4784.9583.8483.9983.67161,000
Jan 3, 202583.6584.1183.1083.8983.58122,700
Jan 2, 202584.0884.1182.8983.2082.89109,400
Dec 31, 2024 0.01 Dividend
Dec 31, 202483.5283.7283.0683.5883.2774,400
Dec 30, 202483.4083.5282.5483.2182.8950,400
Dec 27, 202484.1784.6083.5083.9383.6041,900
Dec 26, 2024 0.33 Dividend
Dec 26, 202484.0884.5783.9584.5184.1834,900
Dec 24, 202484.2084.6983.9284.6283.9640,700
Dec 23, 202483.7784.0783.2284.0483.3940,100
Dec 20, 202482.5384.2682.4784.0783.4241,700
Dec 19, 202483.4283.7182.6582.6882.0430,300
Dec 18, 202485.5885.6282.9182.9182.2763,900
Dec 17, 202485.7385.8185.0785.2984.6395,800
Dec 16, 202486.4186.6185.9586.0385.3637,600
Dec 13, 202486.9486.9486.0986.3585.68109,700
Dec 12, 202487.1887.1886.6286.6986.0279,100
Dec 11, 202487.4487.4486.9687.0786.3918,100
Dec 10, 202487.8987.8986.9487.0086.3244,800
Dec 9, 202488.9288.9288.0088.0187.3333,300
Dec 6, 202489.0089.0088.3488.5487.8523,500
Dec 5, 202489.1289.2388.7588.7888.0945,300
Dec 4, 202488.9388.9988.6088.9788.2821,200
Dec 3, 202489.2589.2788.8788.9988.3037,800
Dec 2, 202489.5489.5488.8789.0388.3438,300
Nov 29, 202489.2889.6389.2889.4288.7332,800
Nov 27, 202489.4089.4988.6588.9488.2576,100
Nov 26, 202488.9389.2788.6989.2388.5453,500
Nov 25, 202489.3789.6088.8988.9188.2229,200
Nov 22, 202487.6888.5887.6888.5787.8823,500
Nov 21, 202486.9987.8386.5387.6987.0177,500
Nov 20, 202486.4286.5285.9286.4785.8038,200
Nov 19, 202485.6086.0885.3086.0685.3922,300
Nov 18, 202485.8686.3385.8286.0685.3920,000
Nov 15, 202485.9186.0785.3685.7185.0424,700
Nov 14, 202486.7786.9085.9786.0685.3968,800
Nov 13, 202486.9287.1686.6386.6485.9727,200
Nov 12, 202487.2687.2686.6186.7386.0663,200
Nov 11, 202486.8987.5286.8987.3186.6326,500
Nov 8, 202485.5986.4085.5986.4085.7313,700
Nov 7, 202485.5985.7285.2285.4984.8333,100
Nov 6, 202483.8284.6383.6484.4983.8326,400
Nov 5, 202480.8681.2780.8181.2680.6322,500
Nov 4, 202480.1780.6180.1580.2779.6516,800
Nov 1, 202480.5280.7880.0780.0979.4713,500
Oct 31, 202480.8580.8580.2180.3179.6917,500
Oct 30, 202480.5881.1980.5880.6980.0617,000
Oct 29, 202480.6780.8680.6080.7180.0818,400
Oct 28, 202480.9481.2780.9481.1580.5275,300
Oct 25, 202481.5081.5080.4080.4179.797,700
Oct 24, 202481.3281.3280.9481.2580.6212,000
Oct 23, 202481.4181.5980.7981.1780.5412,400
Oct 22, 202481.7581.7581.2081.5880.9530,900
Oct 21, 202482.5882.5881.8081.8681.2220,300
Oct 18, 202482.5082.6082.1782.4881.84222,900
Oct 17, 202482.8482.8482.3482.4081.7654,700
Oct 16, 202481.8582.5281.8582.4581.8147,300
Oct 15, 202481.8182.2781.5681.6080.9734,000
Oct 14, 202481.5082.0481.5082.0181.379,500
Oct 11, 202480.7481.6480.7481.5780.9429,800
Oct 10, 202480.6180.9280.5180.7680.1326,100
Oct 9, 202480.2480.8580.2480.8480.2114,100
Oct 8, 202480.4580.4879.9480.3479.724,000
Oct 7, 202480.9980.9980.2580.5279.899,100
Oct 4, 202480.8381.0880.6681.0880.4525,100
Oct 3, 202479.9380.1279.5080.0479.427,200
Oct 2, 202479.8780.1879.8379.9579.335,500
Oct 1, 202480.3980.3979.5079.9579.3318,200
Sep 30, 202479.8280.0179.2880.0079.3816,200
Sep 27, 202479.7280.2679.6579.8879.2613,000
Sep 26, 202479.4479.5979.2279.4378.8114,900
Sep 25, 2024 0.36 Dividend
Sep 25, 202479.3279.3278.9378.9778.3611,600
Sep 24, 202479.9379.9679.7379.7878.8112,700
Sep 23, 202479.3279.7279.3279.6978.728,100
Sep 20, 202478.7079.2178.7079.1178.1511,400
Sep 19, 202479.2679.3378.8479.1878.229,400
Sep 18, 202478.0978.7077.9478.0377.0840,000
Sep 17, 202477.5578.2377.5577.9677.017,500
Sep 16, 202476.9177.4076.9177.3876.4418,200
Sep 13, 202475.9276.7075.9276.5275.5919,100
Sep 12, 202475.0575.6474.8975.6174.6910,800
Sep 11, 202474.7374.9473.5874.9474.039,800
Sep 10, 202474.9874.9874.4474.8073.8910,000
Sep 9, 202475.1375.7475.1375.2874.3612,500
Sep 6, 202475.9976.0074.7374.7573.8410,000
Sep 5, 202476.8676.8675.7375.8674.9431,700
Sep 4, 202476.7877.1276.3976.5675.6311,100
Sep 3, 202477.8577.8576.5876.7075.776,600
Aug 30, 202477.9578.3277.6278.3277.376,100
Aug 29, 202477.6678.1577.3177.6976.747,400
Aug 28, 202477.2077.4176.9977.0676.126,300
Aug 27, 202477.3677.5377.3177.4776.537,700
Aug 26, 202477.7878.1177.5277.5276.5812,200
Aug 23, 202476.6777.5376.5477.4876.5415,600
Aug 22, 202476.4476.5375.8075.8074.8811,700
Aug 21, 202475.9576.3275.9576.3275.3918,700
Aug 20, 202476.2176.2175.6375.7074.7820,500
Aug 19, 202475.7676.1975.7676.1875.257,900
Aug 16, 202475.2675.7175.2675.6374.718,000
Aug 15, 202475.1175.4774.9575.3874.4665,400
Aug 14, 202474.0974.4374.0774.3173.4010,300
Aug 13, 202473.3173.8873.3173.8872.988,100
Aug 12, 202473.1073.4773.0573.0872.1915,900
Aug 9, 202473.1673.6573.0773.5572.655,000
Aug 8, 202472.3973.2672.3973.1772.289,300
Aug 7, 202472.8473.0371.6371.6370.7610,700
Aug 6, 202471.5772.7771.3472.0071.1228,500
Aug 5, 202471.2271.7870.6271.3170.4411,800
Aug 2, 202474.2374.2372.5773.2872.3918,200
Aug 1, 202476.8776.8774.8375.2274.3031,600
Jul 31, 202476.8877.1876.4876.6075.6710,800
Jul 30, 202475.7376.1475.7275.9675.0321,500
Jul 29, 202475.5975.5975.2475.3774.457,200
Jul 26, 202475.2375.5975.0175.3074.3818,900
Jul 25, 202474.7975.2574.5874.5873.676,400
Jul 24, 202474.7374.7373.8973.8972.9916,500
Jul 23, 202474.9775.0374.7474.7973.8810,100
Jul 22, 202474.8875.0774.2275.0274.1122,100
Jul 19, 202475.1575.1574.5674.7073.7910,400
Jul 18, 202476.1576.2375.1875.2874.3629,800
Jul 17, 202475.7476.2275.7475.8074.888,800
Jul 16, 202475.0876.2075.0876.1575.2238,100
Jul 15, 202474.5775.1874.5774.8973.9813,500
Jul 12, 202474.2074.7974.2074.4573.549,000
Jul 11, 202473.2673.9473.2673.9473.0413,900
Jul 10, 202472.4672.9172.4372.9172.028,900
Jul 9, 202472.3373.0272.3172.3671.4823,400
Jul 8, 202472.3872.6472.2172.4271.5416,200
Jul 5, 202472.7872.7872.0272.2871.4012,400
Jul 3, 202473.0373.1572.8172.9372.047,600
Jul 2, 202472.6272.7572.4672.7471.8519,100
Jul 1, 202472.6572.8172.6572.6671.775,800
Jun 28, 202473.0473.3672.7472.9972.107,400
Jun 27, 202473.0173.0172.5572.7871.8922,100
Jun 26, 202473.0373.0372.5172.8571.9621,600
Jun 25, 2024 0.32 Dividend
Jun 25, 202473.7473.7472.9473.2072.3115,800
Jun 24, 202473.5274.2973.5274.0672.8522,900
Jun 21, 202473.3673.5773.2173.5772.3625,400
Jun 20, 202473.2873.7073.2773.4972.2924,700
Jun 18, 202473.1573.3373.1173.3372.1312,900
Jun 17, 202472.1272.9972.0872.9371.7312,400
Jun 14, 202472.3172.3171.9072.2971.1111,100
Jun 13, 202473.0573.0572.3372.8171.6216,200
Jun 12, 202473.5973.6472.8573.0671.8613,800
Jun 11, 202473.0973.0972.5972.8471.6524,000
Jun 10, 202472.9673.3472.8373.2972.099,200
Jun 7, 202473.1573.2673.0673.0671.869,300
Jun 6, 202473.4373.6073.1073.2572.0517,900
Jun 5, 202473.1873.4772.9773.4272.2214,200
Jun 4, 202473.3573.3872.8872.9771.7711,300
Jun 3, 202474.4774.4773.3473.6872.476,600
May 31, 202473.4574.2973.2274.2873.069,100
May 30, 202472.9973.3472.9473.3172.1149,400
May 29, 202473.1273.1272.6772.7571.567,200
May 28, 202473.9674.0473.3373.4972.297,800
May 24, 202473.5773.9373.5773.8872.6719,200
May 23, 202474.2074.2073.1673.2972.0916,300
May 22, 202474.4374.4373.8073.9672.7519,800
May 21, 202474.5474.5474.1974.3973.1724,000
May 20, 202474.7574.7574.3474.4473.2215,500
May 17, 202474.5974.6374.4174.6373.416,700
May 16, 202474.4274.5974.3574.3573.139,600
May 15, 202474.5974.6474.3274.6473.4229,100
May 14, 202474.0974.2373.9474.2172.997,100
May 13, 202474.3674.3673.9473.9772.767,900
May 10, 202474.1574.1773.8374.0672.856,900
May 9, 202473.1173.8973.1173.8972.6827,700
May 8, 202472.7673.0972.7672.9971.7945,300
May 7, 202472.9373.2072.9372.9671.7612,000
May 6, 202472.6172.9072.6172.8671.6725,000
May 3, 202472.2372.3171.9672.1670.9830,900
May 2, 202471.8471.8471.1471.6370.4611,000
May 1, 202471.1071.9170.9871.1469.979,000
Apr 30, 202472.3972.3971.2971.2970.127,400
Apr 29, 202472.2272.6472.2272.5771.386,500
Apr 26, 202471.9972.2971.9972.1370.9514,700
Apr 25, 202472.1372.2671.5772.1670.9812,300
Apr 24, 202472.4872.5772.2172.5571.3610,500
Apr 23, 202471.9572.6371.9572.4671.2737,500
Apr 22, 202471.5672.1871.3171.8170.6347,300
Apr 19, 202471.0071.4371.0071.2770.1037,800
Apr 18, 202471.4371.4570.7170.8969.7313,300
Apr 17, 202471.6871.6870.9971.0469.8860,500
Apr 16, 202471.8171.8171.1271.4270.25182,500
Apr 15, 202473.1973.1971.6171.8070.6226,300
Apr 12, 202473.2573.2572.1972.3871.1916,500
Apr 11, 202473.8473.8473.1273.5772.3611,100
Apr 10, 202473.9873.9873.4073.7372.5216,700
Apr 9, 202475.1075.1074.2274.6273.4023,900
Apr 8, 202474.9475.1474.9074.9373.7057,800
Apr 5, 202474.4675.0074.4474.8773.6419,000
Apr 4, 202475.5175.5274.2074.2673.048,600
Apr 3, 202474.6375.1674.6374.9973.7636,000
Apr 2, 202474.9874.9874.4574.7173.4920,300

Related Tickers