WisdomTree U.S. LargeCap Fund (EPS)
NYSEARCA: EPS · Real-Time Price · USD
62.84
+0.29 (0.46%)
At close: Nov 22, 2024, 3:52 PM
62.86
+0.02 (0.02%)
After-hours: Nov 22, 2024, 4:10 PM EST
EPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 62.56 | 62.86 | 62.56 | 62.86 | 62.86 | 0.49% | 19,892 |
| Nov 21, 2024 | 62.35 | 62.66 | 62.00 | 62.55 | 62.55 | 0.60% | 23,545 |
| Nov 20, 2024 | 61.98 | 62.19 | 61.73 | 62.18 | 62.18 | 0.06% | 25,714 |
| Nov 19, 2024 | 61.58 | 62.18 | 61.58 | 62.14 | 62.14 | 0.15% | 57,823 |
| Nov 18, 2024 | 61.78 | 62.14 | 61.78 | 62.05 | 62.05 | 0.44% | 58,803 |
| Nov 15, 2024 | 62.17 | 62.17 | 61.61 | 61.78 | 61.78 | -1.12% | 30,059 |
| Nov 14, 2024 | 62.89 | 62.89 | 62.39 | 62.48 | 62.48 | -0.41% | 47,698 |
| Nov 13, 2024 | 62.76 | 62.96 | 62.66 | 62.74 | 62.74 | -0.03% | 26,255 |
| Nov 12, 2024 | 63.05 | 63.05 | 62.56 | 62.76 | 62.76 | -0.33% | 33,458 |
| Nov 11, 2024 | 62.90 | 63.04 | 62.86 | 62.97 | 62.97 | 0.24% | 45,147 |
| Nov 8, 2024 | 62.74 | 62.95 | 62.65 | 62.82 | 62.82 | 0.26% | 75,260 |
| Nov 7, 2024 | 62.51 | 62.76 | 62.48 | 62.66 | 62.66 | 0.40% | 56,859 |
| Nov 6, 2024 | 61.88 | 62.44 | 61.84 | 62.41 | 62.41 | 3.14% | 96,534 |
| Nov 5, 2024 | 59.93 | 60.52 | 59.93 | 60.51 | 60.51 | 1.15% | 61,384 |
| Nov 4, 2024 | 60.02 | 60.05 | 59.70 | 59.82 | 59.82 | -0.30% | 28,431 |
| Nov 1, 2024 | 60.11 | 60.42 | 59.94 | 60.00 | 60.00 | 0.32% | 25,849 |
| Oct 31, 2024 | 60.41 | 60.47 | 59.81 | 59.81 | 59.81 | -1.47% | 149,583 |
| Oct 30, 2024 | 60.74 | 61.09 | 60.71 | 60.71 | 60.71 | -0.09% | 34,661 |
| Oct 29, 2024 | 60.55 | 60.85 | 60.49 | 60.76 | 60.76 | 0.08% | 30,075 |
| Oct 28, 2024 | 60.69 | 60.82 | 60.69 | 60.71 | 60.71 | 0.38% | 30,006 |
| Oct 25, 2024 | 60.88 | 61.03 | 60.39 | 60.48 | 60.48 | -0.18% | 18,064 |
| Oct 24, 2024 | 60.68 | 60.68 | 60.29 | 60.59 | 60.59 | 0.13% | 15,322 |
| Oct 23, 2024 | 60.71 | 60.80 | 60.20 | 60.51 | 60.51 | -0.74% | 45,557 |
| Oct 22, 2024 | 60.69 | 61.05 | 60.63 | 60.96 | 60.96 | -0.02% | 20,071 |
| Oct 21, 2024 | 61.19 | 61.19 | 60.72 | 60.98 | 60.98 | -0.34% | 27,242 |
| Oct 18, 2024 | 61.19 | 61.25 | 61.04 | 61.18 | 61.18 | 0.18% | 23,852 |
| Oct 17, 2024 | 61.39 | 61.39 | 61.03 | 61.07 | 61.07 | 0.05% | 34,237 |
| Oct 16, 2024 | 60.78 | 61.10 | 60.78 | 61.04 | 61.04 | 0.47% | 41,290 |
| Oct 15, 2024 | 61.21 | 61.25 | 60.75 | 60.75 | 60.75 | -0.80% | 45,785 |
| Oct 14, 2024 | 60.98 | 61.28 | 60.86 | 61.24 | 61.24 | 0.71% | 57,141 |
| Oct 11, 2024 | 60.35 | 60.87 | 60.27 | 60.81 | 60.81 | 0.85% | 24,571 |
| Oct 10, 2024 | 60.34 | 60.41 | 60.16 | 60.30 | 60.30 | -0.22% | 60,246 |
| Oct 9, 2024 | 59.99 | 60.43 | 59.99 | 60.43 | 60.43 | 0.83% | 48,990 |
| Oct 8, 2024 | 59.80 | 60.01 | 59.67 | 59.93 | 59.93 | 0.52% | 25,036 |
| Oct 7, 2024 | 60.05 | 60.05 | 59.53 | 59.62 | 59.62 | -0.85% | 26,609 |
| Oct 4, 2024 | 60.05 | 60.16 | 59.67 | 60.13 | 60.13 | 0.92% | 21,951 |
| Oct 3, 2024 | 59.39 | 59.58 | 59.31 | 59.58 | 59.58 | -0.07% | 28,409 |
| Oct 2, 2024 | 59.53 | 59.69 | 59.33 | 59.62 | 59.62 | 0.06% | 51,217 |
| Oct 1, 2024 | 60.01 | 60.01 | 59.35 | 59.59 | 59.59 | -0.75% | 25,379 |
| Sep 30, 2024 | 59.65 | 60.04 | 59.50 | 60.04 | 60.04 | 0.55% | 36,222 |
| Sep 27, 2024 | 59.84 | 59.92 | 59.64 | 59.71 | 59.71 | 0.08% | 38,055 |
| Sep 26, 2024 | 59.65 | 59.78 | 59.47 | 59.66 | 59.66 | 0.47% | 41,490 |
| Sep 25, 2024 | 59.58 | 59.59 | 59.34 | 59.38 | 59.38 | -0.74% | 44,089 |
| Sep 24, 2024 | 59.91 | 59.91 | 59.63 | 59.82 | 59.60 | 0.03% | 32,976 |
| Sep 23, 2024 | 59.71 | 59.85 | 59.65 | 59.80 | 59.58 | 0.32% | 29,504 |
| Sep 20, 2024 | 59.54 | 59.70 | 59.39 | 59.61 | 59.39 | -0.23% | 35,242 |
| Sep 19, 2024 | 59.81 | 59.95 | 59.49 | 59.75 | 59.53 | 1.60% | 36,893 |
| Sep 18, 2024 | 58.98 | 59.23 | 58.79 | 58.81 | 58.59 | -0.12% | 123,757 |
| Sep 17, 2024 | 59.04 | 59.14 | 58.67 | 58.88 | 58.66 | 0.12% | 33,794 |
| Sep 16, 2024 | 58.53 | 58.81 | 58.52 | 58.81 | 58.59 | 0.41% | 19,960 |
| Sep 13, 2024 | 58.36 | 58.65 | 58.36 | 58.57 | 58.35 | 0.67% | 25,207 |
| Sep 12, 2024 | 57.89 | 58.23 | 57.61 | 58.18 | 57.97 | 0.73% | 49,009 |
| Sep 11, 2024 | 57.33 | 57.79 | 56.40 | 57.76 | 57.55 | 0.73% | 22,030 |
| Sep 10, 2024 | 57.45 | 57.45 | 56.86 | 57.34 | 57.13 | 0.12% | 38,689 |
| Sep 9, 2024 | 57.12 | 57.44 | 57.03 | 57.27 | 57.06 | 1.03% | 41,985 |
| Sep 6, 2024 | 57.75 | 57.75 | 56.65 | 56.68 | 56.48 | -1.73% | 16,484 |
| Sep 5, 2024 | 57.90 | 58.10 | 57.52 | 57.68 | 57.47 | -0.41% | 31,648 |
| Sep 4, 2024 | 57.84 | 58.22 | 57.76 | 57.92 | 57.71 | -0.26% | 54,298 |
| Sep 3, 2024 | 58.86 | 58.86 | 57.90 | 58.07 | 57.86 | -1.78% | 40,335 |
| Aug 30, 2024 | 58.77 | 59.12 | 58.57 | 59.12 | 58.90 | 0.87% | 23,725 |
| Aug 29, 2024 | 58.61 | 58.94 | 58.51 | 58.61 | 58.39 | 0.24% | 41,431 |
| Aug 28, 2024 | 58.65 | 58.68 | 58.14 | 58.47 | 58.25 | -0.37% | 61,579 |
| Aug 27, 2024 | 58.51 | 58.78 | 58.51 | 58.69 | 58.47 | -0.02% | 47,228 |
| Aug 26, 2024 | 58.86 | 58.96 | 58.58 | 58.70 | 58.48 | -0.10% | 30,833 |
| Aug 23, 2024 | 58.51 | 58.77 | 58.32 | 58.76 | 58.54 | 1.10% | 41,061 |
| Aug 22, 2024 | 58.58 | 58.58 | 58.07 | 58.12 | 57.91 | -0.60% | 31,330 |
| Aug 21, 2024 | 58.38 | 58.48 | 58.23 | 58.47 | 58.25 | 0.39% | 25,220 |
| Aug 20, 2024 | 58.37 | 58.45 | 58.22 | 58.24 | 58.03 | -0.25% | 20,629 |
| Aug 19, 2024 | 57.98 | 58.39 | 57.98 | 58.39 | 58.18 | 0.80% | 20,455 |
| Aug 16, 2024 | 57.54 | 57.97 | 57.54 | 57.93 | 57.72 | 0.24% | 40,675 |
| Aug 15, 2024 | 57.56 | 57.84 | 57.56 | 57.79 | 57.58 | 1.45% | 65,206 |
| Aug 14, 2024 | 56.82 | 57.00 | 56.63 | 56.97 | 56.75 | 0.49% | 33,683 |
| Aug 13, 2024 | 56.32 | 56.70 | 56.21 | 56.69 | 56.48 | 1.43% | 18,690 |
| Aug 12, 2024 | 56.20 | 56.20 | 55.85 | 55.89 | 55.69 | -0.26% | 16,462 |
| Aug 9, 2024 | 55.72 | 56.13 | 55.63 | 56.04 | 55.83 | 0.45% | 34,529 |
| Aug 8, 2024 | 55.11 | 55.82 | 55.07 | 55.79 | 55.58 | 2.24% | 26,769 |
| Aug 7, 2024 | 55.55 | 55.74 | 54.56 | 54.57 | 54.37 | -0.55% | 38,737 |
| Aug 6, 2024 | 54.55 | 55.58 | 54.47 | 54.87 | 54.67 | 0.99% | 53,230 |
| Aug 5, 2024 | 53.77 | 54.95 | 53.77 | 54.33 | 54.13 | -2.91% | 35,394 |
| Aug 2, 2024 | 56.24 | 56.43 | 55.55 | 55.96 | 55.75 | -1.99% | 61,517 |
| Aug 1, 2024 | 58.11 | 58.20 | 56.78 | 57.10 | 56.88 | -1.36% | 29,282 |
| Jul 31, 2024 | 57.86 | 58.13 | 57.65 | 57.89 | 57.67 | 1.20% | 26,426 |
| Jul 30, 2024 | 57.47 | 57.57 | 56.91 | 57.20 | 56.99 | -0.09% | 35,640 |
| Jul 29, 2024 | 57.51 | 57.51 | 57.11 | 57.25 | 57.04 | -0.02% | 88,173 |
| Jul 26, 2024 | 57.07 | 57.52 | 57.00 | 57.26 | 57.05 | 1.17% | 72,551 |
| Jul 25, 2024 | 56.78 | 57.36 | 56.60 | 56.60 | 56.39 | -0.33% | 54,879 |
| Jul 24, 2024 | 57.34 | 57.40 | 56.72 | 56.79 | 56.58 | -1.70% | 29,734 |
| Jul 23, 2024 | 57.93 | 58.05 | 57.77 | 57.77 | 57.56 | -0.35% | 32,701 |
| Jul 22, 2024 | 57.80 | 57.99 | 57.64 | 57.97 | 57.76 | 0.90% | 108,172 |
| Jul 19, 2024 | 57.82 | 57.94 | 57.45 | 57.45 | 57.24 | -0.86% | 26,821 |
| Jul 18, 2024 | 58.41 | 58.62 | 57.77 | 57.95 | 57.74 | -0.77% | 47,761 |
| Jul 17, 2024 | 58.36 | 58.60 | 58.33 | 58.40 | 58.18 | -0.92% | 82,950 |
| Jul 16, 2024 | 58.58 | 58.95 | 58.58 | 58.94 | 58.72 | 0.89% | 18,848 |
| Jul 15, 2024 | 58.37 | 58.75 | 58.33 | 58.42 | 58.20 | 0.46% | 31,498 |
| Jul 12, 2024 | 58.01 | 58.55 | 58.01 | 58.15 | 57.94 | 0.22% | 34,683 |
| Jul 11, 2024 | 58.26 | 58.30 | 57.88 | 58.02 | 57.81 | -0.50% | 36,250 |
| Jul 10, 2024 | 57.77 | 58.31 | 57.77 | 58.31 | 58.10 | 0.97% | 35,091 |
| Jul 9, 2024 | 57.77 | 57.93 | 57.73 | 57.75 | 57.54 | 0.07% | 20,903 |
| Jul 8, 2024 | 57.80 | 57.86 | 57.61 | 57.71 | 57.50 | -0.03% | 27,360 |
| Jul 5, 2024 | 57.43 | 57.73 | 57.43 | 57.73 | 57.51 | 0.49% | 34,398 |