WisdomTree US Value Fund of Benef Interest (WTV)

NYSEARCA: WTV · Real-Time Price · USD

Compare

92.50

+0.26 (0.28%)

At close: Nov 28, 2025, 1:00 PM EST

92.49

-0.01 (-0.01%)

After-hours: Nov 28, 2025, 5:00 PM EST

WTV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	92.35	92.68	92.17	92.50	92.50	0.28%	45,374
Nov 26, 2025	91.74	92.55	91.74	92.24	92.24	0.56%	96,960
Nov 25, 2025	90.48	91.81	90.48	91.73	91.73	1.71%	173,265
Nov 24, 2025	89.98	90.41	89.61	90.19	90.19	0.48%	99,599
Nov 21, 2025	88.29	90.23	88.29	89.76	89.76	1.93%	201,791
Nov 20, 2025	89.53	89.96	87.88	88.06	88.06	-0.87%	143,432
Nov 19, 2025	89.03	89.18	88.44	88.83	88.83	-0.29%	423,074
Nov 18, 2025	88.66	89.43	88.42	89.09	89.09	-0.02%	100,616
Nov 17, 2025	90.47	90.47	88.61	89.11	89.11	-1.47%	217,954
Nov 14, 2025	90.36	90.83	90.07	90.44	90.44	-0.44%	100,568
Nov 13, 2025	91.41	91.81	90.65	90.84	90.84	-0.75%	322,116
Nov 12, 2025	91.25	91.80	91.25	91.53	91.53	0.44%	135,372
Nov 11, 2025	90.76	91.38	90.67	91.13	91.13	0.52%	60,529
Nov 10, 2025	90.51	90.81	89.88	90.66	90.66	0.24%	100,199
Nov 7, 2025	89.35	90.44	89.20	90.44	90.44	0.93%	77,595
Nov 6, 2025	90.23	90.56	89.25	89.61	89.61	-0.74%	129,093
Nov 5, 2025	89.66	90.59	89.54	90.28	90.28	0.56%	152,600
Nov 4, 2025	89.61	89.97	89.32	89.78	89.78	-0.43%	148,783
Nov 3, 2025	90.33	90.33	89.21	90.17	90.17	-0.25%	83,757
Oct 31, 2025	90.19	90.67	89.96	90.40	90.40	0.04%	107,003
Oct 30, 2025	90.37	91.18	90.10	90.36	90.36	-0.64%	150,031
Oct 29, 2025	91.54	91.79	90.59	90.94	90.94	-1.12%	73,172
Oct 28, 2025	92.61	92.61	91.86	91.97	91.97	-0.69%	127,141
Oct 27, 2025	92.59	92.72	92.30	92.61	92.61	0.55%	94,969
Oct 24, 2025	92.65	92.65	92.02	92.10	92.10	0.03%	96,425
Oct 23, 2025	91.77	92.20	91.47	92.07	92.07	0.60%	110,927
Oct 22, 2025	91.76	91.91	91.14	91.52	91.52	-0.22%	80,818
Oct 21, 2025	91.26	91.97	91.23	91.72	91.72	0.71%	225,596
Oct 20, 2025	90.51	91.22	90.51	91.07	91.07	1.04%	55,762
Oct 17, 2025	89.57	90.31	89.57	90.13	90.13	0.69%	177,193
Oct 16, 2025	90.68	90.72	89.22	89.51	89.51	-1.32%	163,269
Oct 15, 2025	91.21	91.47	90.02	90.71	90.71	-0.01%	137,971
Oct 14, 2025	88.66	91.01	88.66	90.72	90.72	1.67%	166,860
Oct 13, 2025	88.81	89.41	88.64	89.23	89.23	1.24%	120,935
Oct 10, 2025	90.60	90.60	88.08	88.14	88.14	-2.42%	154,749
Oct 9, 2025	91.39	91.50	90.27	90.33	90.33	-1.04%	211,626
Oct 8, 2025	91.40	91.44	90.83	91.28	91.28	0.18%	107,727
Oct 7, 2025	91.37	91.61	90.65	91.12	91.12	-0.31%	119,044
Oct 6, 2025	92.00	92.00	91.27	91.40	91.40	-0.21%	105,407
Oct 3, 2025	91.45	92.01	91.45	91.59	91.59	0.33%	68,007
Oct 2, 2025	91.19	91.60	90.83	91.29	91.29	0.19%	86,630
Oct 1, 2025	90.83	91.20	90.75	91.12	91.12	0.12%	145,420
Sep 30, 2025	90.90	91.08	90.37	91.01	91.01	-0.02%	73,217
Sep 29, 2025	91.36	91.36	90.51	91.03	91.03	0.05%	103,343
Sep 26, 2025	90.48	91.11	90.30	90.98	90.98	1.06%	85,233
Sep 25, 2025	90.46	90.46	89.70	90.03	90.03	-1.28%	88,828
Sep 24, 2025	91.45	91.60	91.03	91.20	90.83	-0.07%	106,144
Sep 23, 2025	91.49	91.95	91.06	91.26	90.88	0.10%	215,861
Sep 22, 2025	91.06	91.33	90.73	91.17	90.80	0.12%	48,687
Sep 19, 2025	91.70	91.70	90.86	91.06	90.69	-0.55%	132,258