WisdomTree U.S. SmallCap Fund (EES)
NYSEARCA: EES · Real-Time Price · USD
49.51
+0.22 (0.45%)
At close: May 29, 2025, 4:00 PM
49.51
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT
EES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 49.55 | 49.55 | 49.11 | 49.51 | 49.51 | 0.45% | 16,864 |
| May 28, 2025 | 49.85 | 49.85 | 49.23 | 49.29 | 49.29 | -0.88% | 69,208 |
| May 27, 2025 | 49.26 | 49.82 | 48.92 | 49.73 | 49.73 | 2.68% | 14,247 |
| May 23, 2025 | 47.86 | 48.71 | 47.86 | 48.43 | 48.43 | -0.57% | 47,212 |
| May 22, 2025 | 48.69 | 49.01 | 48.59 | 48.71 | 48.71 | -0.18% | 15,406 |
| May 21, 2025 | 49.71 | 49.90 | 48.80 | 48.80 | 48.80 | -2.96% | 11,547 |
| May 20, 2025 | 50.40 | 50.57 | 49.68 | 50.29 | 50.29 | -0.22% | 22,921 |
| May 19, 2025 | 49.92 | 50.48 | 49.89 | 50.40 | 50.40 | -0.51% | 11,254 |
| May 16, 2025 | 50.43 | 50.83 | 50.33 | 50.66 | 50.66 | 0.50% | 7,831 |
| May 15, 2025 | 49.98 | 50.46 | 49.85 | 50.41 | 50.41 | 0.59% | 11,153 |
| May 14, 2025 | 50.57 | 50.57 | 50.11 | 50.11 | 50.11 | -1.24% | 57,515 |
| May 13, 2025 | 50.62 | 50.94 | 50.62 | 50.74 | 50.74 | 0.71% | 9,451 |
| May 12, 2025 | 50.65 | 51.01 | 50.08 | 50.38 | 50.38 | 3.37% | 27,798 |
| May 9, 2025 | 48.86 | 49.09 | 48.52 | 48.74 | 48.74 | 0.24% | 9,754 |
| May 8, 2025 | 48.13 | 49.07 | 48.06 | 48.62 | 48.62 | 2.16% | 15,076 |
| May 7, 2025 | 47.68 | 47.88 | 47.40 | 47.59 | 47.59 | 0.36% | 11,329 |
| May 6, 2025 | 47.34 | 47.74 | 47.13 | 47.42 | 47.42 | -0.84% | 18,873 |
| May 5, 2025 | 47.61 | 48.14 | 47.61 | 47.82 | 47.82 | -0.44% | 15,182 |
| May 2, 2025 | 47.58 | 48.05 | 47.42 | 48.03 | 48.03 | 2.47% | 30,284 |
| May 1, 2025 | 46.59 | 47.24 | 46.59 | 46.87 | 46.87 | 0.56% | 23,479 |
| Apr 30, 2025 | 46.26 | 46.70 | 45.72 | 46.61 | 46.61 | -0.85% | 30,809 |
| Apr 29, 2025 | 46.51 | 47.10 | 46.43 | 47.01 | 47.01 | 0.62% | 35,754 |
| Apr 28, 2025 | 46.64 | 46.78 | 46.13 | 46.72 | 46.72 | 0.60% | 75,691 |
| Apr 25, 2025 | 46.19 | 46.49 | 45.96 | 46.44 | 46.44 | -0.11% | 16,305 |
| Apr 24, 2025 | 45.83 | 46.57 | 45.79 | 46.49 | 46.49 | 1.64% | 56,630 |
| Apr 23, 2025 | 46.45 | 47.00 | 45.66 | 45.74 | 45.74 | 1.06% | 40,631 |
| Apr 22, 2025 | 44.82 | 45.38 | 44.58 | 45.26 | 45.26 | 2.46% | 43,199 |
| Apr 21, 2025 | 44.59 | 44.59 | 43.75 | 44.18 | 44.18 | -1.66% | 45,010 |
| Apr 17, 2025 | 44.73 | 45.23 | 44.56 | 44.92 | 44.92 | 0.78% | 43,899 |
| Apr 16, 2025 | 44.71 | 45.08 | 44.14 | 44.57 | 44.57 | -0.61% | 23,923 |
| Apr 15, 2025 | 44.83 | 45.33 | 44.69 | 44.85 | 44.85 | 0.08% | 15,037 |
| Apr 14, 2025 | 45.17 | 45.17 | 44.10 | 44.81 | 44.81 | 0.70% | 57,302 |
| Apr 11, 2025 | 43.77 | 44.95 | 43.12 | 44.50 | 44.50 | 1.31% | 137,206 |
| Apr 10, 2025 | 44.81 | 44.90 | 43.00 | 43.93 | 43.93 | -4.71% | 29,371 |
| Apr 9, 2025 | 42.05 | 46.52 | 41.92 | 46.10 | 46.10 | 8.35% | 81,334 |
| Apr 8, 2025 | 45.42 | 45.42 | 42.22 | 42.54 | 42.54 | -2.56% | 98,716 |
| Apr 7, 2025 | 42.70 | 44.67 | 42.29 | 43.66 | 43.66 | -1.29% | 68,976 |
| Apr 4, 2025 | 44.35 | 44.75 | 43.29 | 44.23 | 44.23 | -3.97% | 184,683 |
| Apr 3, 2025 | 47.51 | 47.54 | 46.06 | 46.06 | 46.06 | -6.93% | 163,915 |
| Apr 2, 2025 | 48.47 | 49.65 | 48.47 | 49.49 | 49.49 | 1.16% | 22,001 |
| Apr 1, 2025 | 48.68 | 49.21 | 48.27 | 48.92 | 48.92 | 0.17% | 64,080 |
| Mar 31, 2025 | 48.34 | 48.92 | 48.27 | 48.84 | 48.84 | -0.17% | 23,634 |
| Mar 28, 2025 | 49.95 | 49.95 | 48.68 | 48.92 | 48.92 | -1.88% | 13,938 |
| Mar 27, 2025 | 50.04 | 50.30 | 49.80 | 49.86 | 49.86 | -0.40% | 68,837 |
| Mar 26, 2025 | 50.22 | 50.30 | 49.77 | 50.06 | 50.06 | -0.38% | 11,317 |
| Mar 25, 2025 | 50.67 | 50.67 | 50.24 | 50.25 | 50.12 | -0.88% | 18,156 |
| Mar 24, 2025 | 50.18 | 50.73 | 50.18 | 50.70 | 50.57 | 2.01% | 14,686 |
| Mar 21, 2025 | 49.46 | 49.85 | 49.25 | 49.70 | 49.57 | -0.68% | 19,182 |
| Mar 20, 2025 | 50.00 | 50.49 | 49.96 | 50.04 | 49.91 | -0.49% | 14,355 |
| Mar 19, 2025 | 49.88 | 50.52 | 49.73 | 50.29 | 50.16 | 1.00% | 18,634 |