WisdomTree US Value Fund of Benef Interest (WTV)
NYSEARCA: WTV · Real-Time Price · USD
80.70
+1.42 (1.80%)
May 2, 2025, 9:36 AM EDT - Market open
WTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 79.78 | 80.23 | 79.27 | 79.27 | 79.27 | -0.36% | 265,166 |
| Apr 30, 2025 | 78.78 | 79.67 | 77.81 | 79.56 | 79.56 | -0.04% | 75,572 |
| Apr 29, 2025 | 78.86 | 79.78 | 78.68 | 79.59 | 79.59 | 0.59% | 73,611 |
| Apr 28, 2025 | 78.98 | 79.41 | 78.48 | 79.12 | 79.12 | 0.36% | 72,528 |
| Apr 25, 2025 | 78.81 | 78.88 | 78.24 | 78.84 | 78.84 | -0.16% | 241,258 |
| Apr 24, 2025 | 77.83 | 79.14 | 77.62 | 78.97 | 78.97 | 1.53% | 52,349 |
| Apr 23, 2025 | 78.55 | 79.34 | 77.46 | 77.78 | 77.78 | 0.97% | 153,991 |
| Apr 22, 2025 | 75.82 | 77.24 | 75.82 | 77.03 | 77.03 | 2.62% | 278,082 |
| Apr 21, 2025 | 76.11 | 76.20 | 74.43 | 75.06 | 75.06 | -2.16% | 256,601 |
| Apr 17, 2025 | 76.25 | 77.27 | 76.25 | 76.72 | 76.72 | 0.72% | 54,968 |
| Apr 16, 2025 | 76.64 | 77.20 | 75.48 | 76.17 | 76.17 | -1.08% | 88,612 |
| Apr 15, 2025 | 77.36 | 77.92 | 76.94 | 77.00 | 77.00 | -0.30% | 33,284 |
| Apr 14, 2025 | 77.62 | 77.62 | 76.60 | 77.23 | 77.23 | 1.18% | 49,903 |
| Apr 11, 2025 | 75.01 | 76.60 | 74.42 | 76.33 | 76.33 | 1.39% | 46,259 |
| Apr 10, 2025 | 76.69 | 76.69 | 73.48 | 75.28 | 75.28 | -3.88% | 99,321 |
| Apr 9, 2025 | 71.46 | 78.49 | 71.21 | 78.32 | 78.32 | 8.30% | 129,015 |
| Apr 8, 2025 | 76.12 | 76.12 | 71.25 | 72.32 | 72.32 | -1.82% | 293,731 |
| Apr 7, 2025 | 72.07 | 76.06 | 70.86 | 73.66 | 73.66 | -0.59% | 350,680 |
| Apr 4, 2025 | 76.29 | 76.47 | 73.68 | 74.10 | 74.10 | -5.69% | 328,126 |
| Apr 3, 2025 | 80.78 | 80.79 | 78.57 | 78.57 | 78.57 | -5.70% | 149,780 |
| Apr 2, 2025 | 81.82 | 83.35 | 81.78 | 83.32 | 83.32 | 1.14% | 82,543 |
| Apr 1, 2025 | 82.04 | 82.59 | 81.29 | 82.38 | 82.38 | 0.26% | 48,842 |
| Mar 31, 2025 | 80.85 | 82.32 | 80.52 | 82.17 | 82.17 | 1.00% | 43,910 |
| 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 |