WisdomTree US Value Fund of Benef Interest (WTV)
NYSEARCA: WTV · Real-Time Price · USD
81.36
-1.50 (-1.80%)
At close: Mar 28, 2025, 4:00 PM
81.60
+0.24 (0.29%)
After-hours: Mar 28, 2025, 5:29 PM EDT
WTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 82.74 | 82.74 | 81.10 | 81.36 | 81.36 | -1.80% | 112,957 |
| Mar 27, 2025 | 83.07 | 83.23 | 82.40 | 82.86 | 82.86 | -0.59% | 74,354 |
| Mar 26, 2025 | 83.83 | 84.05 | 83.09 | 83.35 | 83.35 | -0.70% | 54,443 |
| Mar 25, 2025 | 84.19 | 84.19 | 83.53 | 83.94 | 83.62 | 0.06% | 64,208 |
| Mar 24, 2025 | 83.33 | 84.01 | 83.33 | 83.89 | 83.57 | 1.73% | 99,849 |
| Mar 21, 2025 | 82.20 | 82.54 | 81.80 | 82.46 | 82.15 | -0.34% | 72,272 |
| Mar 20, 2025 | 82.71 | 83.32 | 82.49 | 82.74 | 82.43 | -0.23% | 218,980 |
| Mar 19, 2025 | 82.14 | 83.27 | 82.02 | 82.93 | 82.62 | 1.17% | 59,625 |
| Mar 18, 2025 | 82.46 | 82.46 | 81.80 | 81.97 | 81.66 | -0.67% | 40,639 |
| Mar 17, 2025 | 81.41 | 82.79 | 81.31 | 82.52 | 82.21 | 1.29% | 128,698 |
| Mar 14, 2025 | 80.47 | 81.54 | 80.40 | 81.47 | 81.16 | 1.89% | 235,359 |
| Mar 13, 2025 | 80.97 | 81.01 | 79.57 | 79.96 | 79.66 | -1.15% | 194,997 |
| Mar 12, 2025 | 81.89 | 82.29 | 80.42 | 80.89 | 80.59 | -0.39% | 75,318 |
| Mar 11, 2025 | 82.47 | 82.47 | 80.75 | 81.21 | 80.90 | -1.53% | 120,204 |
| Mar 10, 2025 | 82.88 | 83.54 | 81.77 | 82.47 | 82.16 | -1.40% | 116,475 |
| Mar 7, 2025 | 82.66 | 83.99 | 82.23 | 83.64 | 83.33 | 1.32% | 136,404 |
| Mar 6, 2025 | 82.62 | 83.30 | 82.21 | 82.55 | 82.24 | -1.11% | 105,466 |
| Mar 5, 2025 | 82.78 | 83.65 | 82.13 | 83.48 | 83.17 | 0.98% | 109,646 |
| Mar 4, 2025 | 83.88 | 83.88 | 82.19 | 82.67 | 82.36 | -2.08% | 693,468 |
| Mar 3, 2025 | 86.23 | 86.23 | 83.89 | 84.43 | 84.11 | -1.54% | 92,700 |
| Feb 28, 2025 | 85.04 | 85.75 | 84.45 | 85.75 | 85.43 | 0.98% | 380,900 |
| Feb 27, 2025 | 85.74 | 85.83 | 84.90 | 84.92 | 84.60 | -0.53% | 47,100 |
| Feb 26, 2025 | 85.93 | 86.15 | 85.17 | 85.37 | 85.05 | -0.33% | 64,567 |
| Feb 25, 2025 | 85.76 | 85.96 | 85.15 | 85.65 | 85.33 | 0.13% | 91,365 |
| Feb 24, 2025 | 85.75 | 85.87 | 85.08 | 85.54 | 85.22 | 0.29% | 90,285 |
| Feb 21, 2025 | 87.10 | 87.10 | 85.16 | 85.29 | 84.97 | -1.81% | 159,291 |
| Feb 20, 2025 | 87.18 | 87.18 | 86.26 | 86.86 | 86.53 | -0.42% | 56,802 |
| Feb 19, 2025 | 87.07 | 87.27 | 86.81 | 87.23 | 86.90 | 0.06% | 190,146 |
| Feb 18, 2025 | 86.83 | 87.18 | 86.47 | 87.18 | 86.85 | 0.82% | 59,270 |
| Feb 14, 2025 | 86.58 | 86.78 | 86.35 | 86.47 | 86.14 | 0.07% | 93,505 |
| Feb 13, 2025 | 86.02 | 86.60 | 85.62 | 86.41 | 86.09 | 0.36% | 218,856 |
| Feb 12, 2025 | 85.83 | 86.10 | 85.33 | 86.10 | 85.78 | -0.38% | 116,744 |
| Feb 11, 2025 | 85.89 | 86.43 | 85.79 | 86.43 | 86.11 | 0.29% | 170,297 |
| Feb 10, 2025 | 86.57 | 86.57 | 85.93 | 86.18 | 85.86 | 0.15% | 70,774 |
| Feb 7, 2025 | 86.65 | 86.77 | 85.95 | 86.05 | 85.73 | -0.49% | 77,791 |
| Feb 6, 2025 | 87.05 | 87.05 | 85.85 | 86.47 | 86.14 | -0.36% | 87,231 |
| Feb 5, 2025 | 86.60 | 86.79 | 85.99 | 86.79 | 86.46 | 0.49% | 270,234 |
| Feb 4, 2025 | 86.21 | 86.65 | 86.04 | 86.36 | 86.04 | 0.22% | 190,069 |
| Feb 3, 2025 | 85.40 | 86.47 | 84.86 | 86.17 | 85.85 | -0.70% | 108,639 |
| Jan 31, 2025 | 87.61 | 87.73 | 86.70 | 86.78 | 86.45 | -1.06% | 76,827 |
| Jan 30, 2025 | 87.37 | 87.91 | 87.18 | 87.71 | 87.38 | 0.79% | 102,299 |
| Jan 29, 2025 | 86.93 | 87.52 | 86.83 | 87.02 | 86.69 | 0.09% | 166,365 |
| Jan 28, 2025 | 87.36 | 87.37 | 86.73 | 86.94 | 86.61 | -0.53% | 54,995 |
| Jan 27, 2025 | 86.71 | 87.40 | 86.71 | 87.40 | 87.07 | 0.26% | 221,885 |
| Jan 24, 2025 | 87.46 | 87.49 | 87.01 | 87.17 | 86.84 | -0.14% | 78,662 |
| Jan 23, 2025 | 86.98 | 87.33 | 86.75 | 87.29 | 86.96 | 0.48% | 217,958 |
| Jan 22, 2025 | 87.46 | 87.46 | 86.87 | 86.87 | 86.54 | -0.67% | 140,596 |
| Jan 21, 2025 | 87.10 | 87.48 | 87.10 | 87.46 | 87.13 | 1.02% | 106,602 |
| Jan 17, 2025 | 86.60 | 86.82 | 86.34 | 86.58 | 86.25 | 0.49% | 206,948 |
| Jan 16, 2025 | 85.57 | 86.24 | 85.42 | 86.16 | 85.84 | 0.69% | 86,687 |