WisdomTree U.S. SmallCap Fund (EES)

EES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	57.22	57.34	56.36	56.70	56.70	-0.18%	12,567
Mar 12, 2026	57.20	57.43	56.80	56.80	56.80	-1.82%	20,227
Mar 11, 2026	57.85	58.13	57.40	57.85	57.85	-0.53%	21,374
Mar 10, 2026	57.83	58.88	57.82	58.16	58.16	-0.19%	21,800
Mar 9, 2026	57.83	58.35	56.66	58.27	58.27	-0.22%	15,208
Mar 6, 2026	58.56	58.75	58.16	58.40	58.40	-1.83%	7,300
Mar 5, 2026	59.76	60.03	59.16	59.49	59.49	-1.20%	172,539
Mar 4, 2026	60.12	60.43	59.64	60.21	60.21	0.84%	15,454
Mar 3, 2026	59.11	60.04	58.71	59.71	59.71	-0.76%	18,212
Mar 2, 2026	59.14	60.36	59.14	60.17	60.17	0.75%	12,457
Feb 27, 2026	60.04	60.04	59.49	59.72	59.72	-1.91%	10,465
Feb 26, 2026	60.59	60.92	60.13	60.88	60.88	1.01%	26,735
Feb 25, 2026	60.08	60.31	59.59	60.27	60.27	0.42%	7,468
Feb 24, 2026	59.58	60.06	59.58	60.02	60.02	1.03%	12,514
Feb 23, 2026	60.81	60.81	59.16	59.41	59.41	-2.77%	12,555
Feb 20, 2026	60.46	61.24	60.46	61.10	61.10	0.81%	10,882
Feb 19, 2026	60.37	60.72	60.32	60.61	60.61	-0.05%	15,555
Feb 18, 2026	60.35	61.09	60.17	60.64	60.64	0.49%	18,155
Feb 17, 2026	60.47	60.56	59.82	60.35	60.35	-0.08%	11,952
Feb 13, 2026	59.64	60.74	59.64	60.40	60.40	1.53%	14,388
Feb 12, 2026	60.81	60.82	59.27	59.49	59.49	-1.80%	220,051
Feb 11, 2026	61.38	61.38	60.47	60.58	60.58	-0.72%	38,844
Feb 10, 2026	61.03	61.54	60.97	61.02	61.02	0.11%	12,218
Feb 9, 2026	61.12	61.26	60.71	60.95	60.95	-0.57%	15,067
Feb 6, 2026	60.21	61.30	60.21	61.30	61.30	2.99%	7,164
Feb 5, 2026	59.86	60.32	59.47	59.52	59.52	-1.13%	14,980
Feb 4, 2026	59.94	60.62	59.88	60.20	60.20	0.84%	40,420
Feb 3, 2026	60.16	60.39	59.10	59.70	59.70	-0.52%	22,430
Feb 2, 2026	59.16	60.36	57.41	60.01	60.01	0.79%	20,982
Jan 30, 2026	59.02	59.54	58.79	59.54	59.54	0.20%	19,296
Jan 29, 2026	59.31	59.42	58.70	59.42	59.42	0.71%	9,845
Jan 28, 2026	59.82	59.82	58.89	59.00	59.00	-1.07%	44,321
Jan 27, 2026	59.72	59.72	59.22	59.64	59.64	0.08%	233,220
Jan 26, 2026	59.79	60.04	59.45	59.59	59.59	-0.27%	16,652
Jan 23, 2026	60.54	60.54	59.70	59.75	59.75	-1.63%	12,462
Jan 22, 2026	60.80	61.32	60.74	60.74	60.74	0.63%	22,018
Jan 21, 2026	59.32	60.40	59.32	60.36	60.36	2.83%	21,414
Jan 20, 2026	58.79	59.34	58.70	58.70	58.70	-1.64%	15,527
Jan 16, 2026	60.05	60.05	59.68	59.68	59.68	-0.70%	18,445
Jan 15, 2026	59.71	60.32	59.71	60.10	60.10	0.98%	20,360
Jan 14, 2026	59.05	59.65	59.05	59.52	59.52	0.45%	7,917
Jan 13, 2026	59.52	59.64	59.05	59.25	59.25	-0.03%	16,737
Jan 12, 2026	59.07	59.48	58.67	59.27	59.27	0.07%	12,418
Jan 9, 2026	59.45	59.56	58.96	59.23	59.23	0.12%	9,213
Jan 8, 2026	58.41	59.32	58.39	59.16	59.16	2.00%	14,350
Jan 7, 2026	58.66	58.66	57.85	58.00	58.00	-1.01%	15,894
Jan 6, 2026	57.70	58.60	57.54	58.59	58.59	1.38%	20,809
Jan 5, 2026	57.03	58.08	57.03	57.79	57.79	1.85%	16,125
Jan 2, 2026	57.18	57.18	56.49	56.74	56.74	-0.33%	57,237
Dec 31, 2025	57.08	57.26	56.84	56.93	56.93	-0.72%	10,966

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.