WisdomTree US Value Fund of Benef Interest (WTV)
NYSEARCA: WTV · Real-Time Price · USD
84.07
+1.39 (1.68%)
Dec 20, 2024, 4:00 PM EST - Market closed
WTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 82.53 | 84.26 | 82.47 | 84.07 | 84.07 | 1.68% | 41,684 |
| Dec 19, 2024 | 83.42 | 83.71 | 82.65 | 82.68 | 82.68 | -0.28% | 30,260 |
| Dec 18, 2024 | 85.58 | 85.62 | 82.91 | 82.91 | 82.91 | -2.79% | 63,918 |
| Dec 17, 2024 | 85.73 | 85.81 | 85.07 | 85.29 | 85.29 | -0.86% | 95,800 |
| Dec 16, 2024 | 86.41 | 86.61 | 85.95 | 86.03 | 86.03 | -0.37% | 37,568 |
| Dec 13, 2024 | 86.94 | 86.94 | 86.09 | 86.35 | 86.35 | -0.39% | 109,685 |
| Dec 12, 2024 | 87.18 | 87.18 | 86.62 | 86.69 | 86.69 | -0.44% | 79,137 |
| Dec 11, 2024 | 87.44 | 87.44 | 86.96 | 87.07 | 87.07 | 0.08% | 18,116 |
| Dec 10, 2024 | 87.89 | 87.89 | 86.94 | 87.00 | 87.00 | -1.15% | 44,829 |
| Dec 9, 2024 | 88.92 | 88.92 | 88.00 | 88.01 | 88.01 | -0.60% | 33,326 |
| Dec 6, 2024 | 89.00 | 89.00 | 88.34 | 88.54 | 88.54 | -0.27% | 23,507 |
| Dec 5, 2024 | 89.12 | 89.23 | 88.75 | 88.78 | 88.78 | -0.21% | 45,257 |
| Dec 4, 2024 | 88.93 | 88.99 | 88.60 | 88.97 | 88.97 | -0.02% | 21,157 |
| Dec 3, 2024 | 89.25 | 89.27 | 88.87 | 88.99 | 88.99 | -0.04% | 37,849 |
| Dec 2, 2024 | 89.54 | 89.54 | 88.87 | 89.03 | 89.03 | -0.44% | 38,296 |
| Nov 29, 2024 | 89.28 | 89.63 | 89.28 | 89.42 | 89.42 | 0.54% | 32,829 |
| Nov 27, 2024 | 89.40 | 89.49 | 88.65 | 88.94 | 88.94 | -0.32% | 76,136 |
| Nov 26, 2024 | 88.93 | 89.27 | 88.69 | 89.23 | 89.23 | 0.36% | 53,458 |
| Nov 25, 2024 | 89.37 | 89.60 | 88.89 | 88.91 | 88.91 | 0.38% | 29,212 |
| Nov 22, 2024 | 87.68 | 88.58 | 87.68 | 88.57 | 88.57 | 1.00% | 23,534 |
| Nov 21, 2024 | 86.99 | 87.83 | 86.53 | 87.69 | 87.69 | 1.42% | 77,503 |
| Nov 20, 2024 | 86.42 | 86.52 | 85.92 | 86.47 | 86.47 | 0.47% | 38,176 |
| Nov 19, 2024 | 85.60 | 86.08 | 85.30 | 86.06 | 86.06 | - | 22,304 |
| Nov 18, 2024 | 85.86 | 86.33 | 85.82 | 86.06 | 86.06 | 0.41% | 19,975 |
| Nov 15, 2024 | 85.91 | 86.07 | 85.36 | 85.71 | 85.71 | -0.41% | 24,675 |
| Nov 14, 2024 | 86.77 | 86.90 | 85.97 | 86.06 | 86.06 | -0.67% | 68,817 |
| Nov 13, 2024 | 86.92 | 87.16 | 86.63 | 86.64 | 86.64 | -0.10% | 27,202 |
| Nov 12, 2024 | 87.26 | 87.26 | 86.61 | 86.73 | 86.73 | -0.66% | 63,231 |
| Nov 11, 2024 | 86.89 | 87.52 | 86.89 | 87.31 | 87.31 | 1.05% | 26,530 |
| Nov 8, 2024 | 85.59 | 86.40 | 85.59 | 86.40 | 86.40 | 1.06% | 13,738 |
| Nov 7, 2024 | 85.59 | 85.72 | 85.22 | 85.49 | 85.49 | 1.18% | 33,097 |
| Nov 6, 2024 | 83.82 | 84.63 | 83.64 | 84.49 | 84.49 | 3.97% | 26,394 |
| Nov 5, 2024 | 80.86 | 81.27 | 80.81 | 81.26 | 81.26 | 1.23% | 22,467 |
| Nov 4, 2024 | 80.17 | 80.61 | 80.15 | 80.27 | 80.27 | 0.22% | 16,847 |
| Nov 1, 2024 | 80.52 | 80.78 | 80.07 | 80.09 | 80.09 | -0.27% | 13,462 |
| Oct 31, 2024 | 80.85 | 80.85 | 80.21 | 80.31 | 80.31 | -0.47% | 17,504 |
| Oct 30, 2024 | 80.58 | 81.19 | 80.58 | 80.69 | 80.69 | -0.03% | 17,005 |
| Oct 29, 2024 | 80.67 | 80.86 | 80.60 | 80.71 | 80.71 | -0.53% | 18,363 |
| Oct 28, 2024 | 80.94 | 81.27 | 80.94 | 81.15 | 81.15 | 0.92% | 75,263 |
| Oct 25, 2024 | 81.50 | 81.50 | 80.40 | 80.41 | 80.41 | -1.04% | 7,671 |
| Oct 24, 2024 | 81.32 | 81.32 | 80.94 | 81.25 | 81.25 | 0.10% | 11,976 |
| Oct 23, 2024 | 81.41 | 81.59 | 80.79 | 81.17 | 81.17 | -0.50% | 12,398 |
| Oct 22, 2024 | 81.75 | 81.75 | 81.20 | 81.58 | 81.58 | -0.35% | 30,864 |
| Oct 21, 2024 | 82.58 | 82.58 | 81.80 | 81.87 | 81.87 | -0.74% | 20,293 |
| Oct 18, 2024 | 82.50 | 82.60 | 82.17 | 82.48 | 82.48 | 0.09% | 222,908 |
| Oct 17, 2024 | 82.84 | 82.84 | 82.34 | 82.40 | 82.40 | -0.06% | 54,661 |
| Oct 16, 2024 | 81.85 | 82.52 | 81.85 | 82.45 | 82.45 | 1.04% | 47,270 |
| Oct 15, 2024 | 81.81 | 82.27 | 81.56 | 81.60 | 81.60 | -0.50% | 34,023 |
| Oct 14, 2024 | 81.50 | 82.04 | 81.50 | 82.01 | 82.01 | 0.54% | 9,505 |
| Oct 11, 2024 | 80.74 | 81.64 | 80.74 | 81.57 | 81.57 | 1.00% | 29,766 |
| Oct 10, 2024 | 80.61 | 80.92 | 80.51 | 80.76 | 80.76 | -0.10% | 26,112 |
| Oct 9, 2024 | 80.24 | 80.85 | 80.24 | 80.84 | 80.84 | 0.62% | 14,097 |
| Oct 8, 2024 | 80.45 | 80.48 | 79.94 | 80.34 | 80.34 | -0.22% | 4,040 |
| Oct 7, 2024 | 80.99 | 80.99 | 80.25 | 80.52 | 80.52 | -0.69% | 9,065 |
| Oct 4, 2024 | 80.83 | 81.08 | 80.66 | 81.08 | 81.08 | 1.30% | 25,098 |
| Oct 3, 2024 | 79.93 | 80.12 | 79.50 | 80.04 | 80.04 | 0.10% | 7,199 |
| Oct 2, 2024 | 79.87 | 80.18 | 79.83 | 79.95 | 79.95 | 0.01% | 5,505 |
| Oct 1, 2024 | 80.39 | 80.39 | 79.50 | 79.95 | 79.95 | -0.07% | 18,218 |
| Sep 30, 2024 | 79.82 | 80.01 | 79.28 | 80.01 | 80.01 | 0.16% | 16,175 |
| Sep 27, 2024 | 79.72 | 80.26 | 79.65 | 79.88 | 79.88 | 0.57% | 12,984 |
| Sep 26, 2024 | 79.44 | 79.59 | 79.22 | 79.43 | 79.43 | 0.59% | 14,924 |
| Sep 25, 2024 | 79.32 | 79.32 | 78.93 | 78.97 | 78.97 | -1.03% | 11,608 |
| Sep 24, 2024 | 79.93 | 79.96 | 79.73 | 79.79 | 79.43 | 0.12% | 12,693 |
| Sep 23, 2024 | 79.32 | 79.72 | 79.32 | 79.69 | 79.33 | 0.73% | 8,138 |
| Sep 20, 2024 | 78.70 | 79.21 | 78.70 | 79.11 | 78.76 | -0.08% | 11,436 |
| Sep 19, 2024 | 79.26 | 79.33 | 78.84 | 79.18 | 78.82 | 1.47% | 9,365 |
| Sep 18, 2024 | 78.09 | 78.70 | 77.94 | 78.03 | 77.68 | 0.09% | 40,040 |
| Sep 17, 2024 | 77.55 | 78.23 | 77.55 | 77.96 | 77.61 | 0.75% | 7,483 |
| Sep 16, 2024 | 76.91 | 77.40 | 76.91 | 77.38 | 77.04 | 1.13% | 18,187 |
| Sep 13, 2024 | 75.92 | 76.70 | 75.92 | 76.52 | 76.17 | 1.20% | 19,054 |
| Sep 12, 2024 | 75.05 | 75.64 | 74.89 | 75.61 | 75.27 | 0.89% | 10,755 |
| Sep 11, 2024 | 74.73 | 74.94 | 73.58 | 74.94 | 74.61 | 0.18% | 9,767 |
| Sep 10, 2024 | 74.98 | 74.98 | 74.44 | 74.80 | 74.47 | -0.64% | 9,950 |
| Sep 9, 2024 | 75.13 | 75.74 | 75.13 | 75.28 | 74.95 | 0.71% | 12,528 |
| Sep 6, 2024 | 75.99 | 76.00 | 74.73 | 74.75 | 74.42 | -1.46% | 9,995 |
| Sep 5, 2024 | 76.86 | 76.86 | 75.73 | 75.86 | 75.52 | -0.92% | 31,664 |
| Sep 4, 2024 | 76.78 | 77.12 | 76.39 | 76.56 | 76.22 | -0.18% | 11,131 |
| Sep 3, 2024 | 77.85 | 77.85 | 76.58 | 76.70 | 76.36 | -2.07% | 6,629 |
| Aug 30, 2024 | 77.95 | 78.32 | 77.62 | 78.32 | 77.97 | 0.82% | 6,123 |
| Aug 29, 2024 | 77.66 | 78.15 | 77.31 | 77.69 | 77.34 | 0.82% | 7,403 |
| Aug 28, 2024 | 77.20 | 77.41 | 76.99 | 77.06 | 76.72 | -0.53% | 6,286 |
| Aug 27, 2024 | 77.36 | 77.53 | 77.31 | 77.47 | 77.12 | -0.06% | 7,719 |
| Aug 26, 2024 | 77.78 | 78.11 | 77.52 | 77.52 | 77.17 | 0.05% | 12,196 |
| Aug 23, 2024 | 76.67 | 77.53 | 76.54 | 77.48 | 77.13 | 2.22% | 15,583 |
| Aug 22, 2024 | 76.44 | 76.53 | 75.80 | 75.80 | 75.46 | -0.68% | 11,726 |
| Aug 21, 2024 | 75.95 | 76.32 | 75.95 | 76.32 | 75.98 | 0.82% | 18,715 |
| Aug 20, 2024 | 76.21 | 76.21 | 75.63 | 75.70 | 75.36 | -0.63% | 20,497 |
| Aug 19, 2024 | 75.76 | 76.19 | 75.76 | 76.18 | 75.84 | 0.73% | 7,929 |
| Aug 16, 2024 | 75.26 | 75.71 | 75.26 | 75.63 | 75.29 | 0.33% | 8,028 |
| Aug 15, 2024 | 75.11 | 75.47 | 74.95 | 75.38 | 75.04 | 1.44% | 65,440 |
| Aug 14, 2024 | 74.09 | 74.43 | 74.07 | 74.31 | 73.98 | 0.58% | 10,298 |
| Aug 13, 2024 | 73.31 | 73.88 | 73.31 | 73.88 | 73.55 | 1.09% | 8,148 |
| Aug 12, 2024 | 73.10 | 73.47 | 73.05 | 73.08 | 72.75 | -0.63% | 15,884 |
| Aug 9, 2024 | 73.16 | 73.65 | 73.07 | 73.55 | 73.22 | 0.52% | 5,034 |
| Aug 8, 2024 | 72.39 | 73.26 | 72.39 | 73.17 | 72.84 | 2.15% | 9,255 |
| Aug 7, 2024 | 72.84 | 73.03 | 71.63 | 71.63 | 71.31 | -0.52% | 10,656 |
| Aug 6, 2024 | 71.57 | 72.77 | 71.34 | 72.00 | 71.68 | 0.96% | 28,498 |
| Aug 5, 2024 | 71.22 | 71.78 | 70.62 | 71.31 | 70.99 | -2.69% | 11,819 |
| Aug 2, 2024 | 74.23 | 74.23 | 72.57 | 73.28 | 72.95 | -2.58% | 18,190 |
| Aug 1, 2024 | 76.87 | 76.87 | 74.83 | 75.22 | 74.88 | -1.80% | 31,649 |