WisdomTree US Value Fund of Benef Interest (WTV)

WTV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	94.71	95.12	94.47	94.85	94.85	-0.26%	287,490
Apr 6, 2026	94.56	95.10	94.25	95.10	95.10	0.51%	119,001
Apr 2, 2026	93.85	94.96	93.56	94.62	94.62	0.19%	168,856
Apr 1, 2026	94.72	94.86	94.22	94.44	94.44	-0.31%	237,430
Mar 31, 2026	94.10	95.17	93.52	94.73	94.73	1.55%	157,216
Mar 30, 2026	94.06	94.34	92.99	93.28	93.28	-0.24%	268,501
Mar 27, 2026	94.38	94.63	93.30	93.50	93.50	-1.17%	160,908
Mar 26, 2026	94.48	95.43	94.48	94.61	94.61	-0.73%	152,879
Mar 25, 2026	95.63	95.98	94.85	95.31	94.79	0.48%	131,651
Mar 24, 2026	93.96	95.53	93.86	94.85	94.33	0.40%	456,607
Mar 23, 2026	94.59	95.41	94.11	94.47	93.95	1.03%	333,984
Mar 20, 2026	94.48	94.62	93.08	93.51	93.00	-1.08%	689,347
Mar 19, 2026	94.11	95.01	93.91	94.53	94.01	0.20%	134,867
Mar 18, 2026	95.28	95.45	94.31	94.34	93.83	-1.20%	306,480
Mar 17, 2026	95.60	96.17	95.41	95.49	94.97	0.79%	330,482
Mar 16, 2026	95.22	95.55	94.74	94.74	94.22	0.16%	277,649
Mar 13, 2026	94.93	95.40	94.42	94.59	94.07	-0.07%	574,945
Mar 12, 2026	95.10	95.71	94.60	94.66	94.14	-1.10%	546,386
Mar 11, 2026	96.17	96.17	95.31	95.71	95.19	-0.41%	236,403
Mar 10, 2026	96.58	97.29	95.34	96.10	95.58	-0.53%	336,325
Mar 9, 2026	95.88	96.75	94.57	96.61	96.08	-0.25%	379,441
Mar 6, 2026	96.99	96.99	95.73	96.85	96.32	-1.16%	718,262
Mar 5, 2026	98.45	98.81	97.36	97.99	97.46	-0.91%	387,222
Mar 4, 2026	98.99	99.23	98.07	98.89	98.35	0.26%	332,431
Mar 3, 2026	97.96	99.04	96.80	98.63	98.09	-0.81%	794,204
Mar 2, 2026	98.56	99.70	98.29	99.44	98.90	0.02%	324,758
Feb 27, 2026	99.22	99.46	98.65	99.42	98.88	-0.30%	184,537
Feb 26, 2026	99.60	100.18	98.97	99.72	99.18	0.19%	347,382
Feb 25, 2026	99.77	99.77	98.66	99.53	98.99	-0.05%	160,285
Feb 24, 2026	99.02	99.75	99.02	99.58	99.04	0.65%	223,538
Feb 23, 2026	100.01	100.25	98.31	98.94	98.40	-1.41%	311,325
Feb 20, 2026	99.85	100.49	99.46	100.36	99.81	0.39%	320,225
Feb 19, 2026	100.19	100.44	99.46	99.97	99.42	-0.50%	303,520
Feb 18, 2026	100.05	100.59	99.77	100.47	99.92	0.36%	285,118
Feb 17, 2026	100.34	100.38	99.31	100.11	99.56	0.04%	124,053
Feb 13, 2026	99.16	100.39	98.89	100.07	99.52	0.85%	160,638
Feb 12, 2026	100.82	101.23	98.87	99.23	98.69	-1.42%	200,380
Feb 11, 2026	100.88	101.02	100.36	100.66	100.11	-0.05%	258,259
Feb 10, 2026	100.44	100.89	100.44	100.71	100.16	0.38%	135,630
Feb 9, 2026	100.16	100.55	99.63	100.33	99.78	-0.03%	173,767
Feb 6, 2026	99.37	100.61	99.37	100.36	99.81	1.65%	132,086
Feb 5, 2026	99.11	99.21	98.45	98.73	98.19	-0.59%	118,317
Feb 4, 2026	97.87	99.65	97.87	99.32	98.78	1.89%	400,973
Feb 3, 2026	96.94	98.03	96.79	97.48	96.95	0.40%	142,544
Feb 2, 2026	96.25	97.09	96.13	97.09	96.56	0.74%	133,207
Jan 30, 2026	95.92	96.38	95.42	96.38	95.85	0.29%	99,117
Jan 29, 2026	96.10	96.63	95.55	96.10	95.58	0.74%	113,935
Jan 28, 2026	95.77	95.96	95.01	95.39	94.87	-0.40%	129,565
Jan 27, 2026	96.03	96.03	95.50	95.77	95.25	-0.24%	175,088
Jan 26, 2026	95.83	96.17	95.72	96.00	95.48	0.26%	110,763

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.