WisdomTree US Value Fund of Benef Interest (WTV)
NYSEARCA: WTV · Real-Time Price · USD
89.21
-0.72 (-0.80%)
At close: Aug 14, 2025, 4:00 PM
89.21
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
WTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 89.08 | 89.17 | 88.76 | 89.11 | - | -0.92% | 28,824 |
| Aug 13, 2025 | 88.72 | 89.96 | 88.59 | 89.93 | 89.93 | 1.65% | 121,845 |
| Aug 12, 2025 | 87.34 | 88.56 | 87.34 | 88.47 | 88.47 | 1.75% | 143,420 |
| Aug 11, 2025 | 87.32 | 87.53 | 86.78 | 86.95 | 86.95 | -0.25% | 56,238 |
| Aug 8, 2025 | 86.95 | 87.33 | 86.70 | 87.17 | 87.17 | 0.46% | 63,983 |
| Aug 7, 2025 | 87.38 | 87.38 | 86.33 | 86.77 | 86.77 | -0.31% | 86,960 |
| Aug 6, 2025 | 87.25 | 87.25 | 86.74 | 87.04 | 87.04 | -0.08% | 118,968 |
| Aug 5, 2025 | 87.34 | 87.44 | 86.58 | 87.11 | 87.11 | -0.06% | 86,336 |
| Aug 4, 2025 | 86.35 | 87.16 | 86.29 | 87.16 | 87.16 | 1.43% | 91,425 |
| Aug 1, 2025 | 86.31 | 86.50 | 84.62 | 85.93 | 85.93 | -1.41% | 81,803 |
| Jul 31, 2025 | 87.60 | 88.02 | 86.99 | 87.16 | 87.16 | -0.63% | 78,656 |
| Jul 30, 2025 | 88.50 | 88.50 | 87.29 | 87.71 | 87.71 | -0.71% | 77,303 |
| Jul 29, 2025 | 88.66 | 88.75 | 88.13 | 88.34 | 88.34 | -0.16% | 39,797 |
| Jul 28, 2025 | 88.95 | 88.95 | 88.22 | 88.48 | 88.48 | -0.70% | 112,916 |
| Jul 25, 2025 | 88.41 | 89.10 | 88.24 | 89.10 | 89.10 | 0.78% | 41,675 |
| Jul 24, 2025 | 89.16 | 89.16 | 88.34 | 88.41 | 88.41 | -1.03% | 85,180 |
| Jul 23, 2025 | 88.81 | 89.33 | 88.65 | 89.33 | 89.33 | 1.34% | 103,616 |
| Jul 22, 2025 | 87.16 | 88.22 | 87.13 | 88.15 | 88.15 | 1.33% | 66,884 |
| Jul 21, 2025 | 87.46 | 87.54 | 86.89 | 86.99 | 86.99 | -0.26% | 47,145 |
| Jul 18, 2025 | 87.62 | 87.62 | 86.99 | 87.22 | 87.22 | -0.05% | 43,165 |
| Jul 17, 2025 | 86.47 | 87.26 | 86.40 | 87.26 | 87.26 | 0.97% | 134,929 |
| Jul 16, 2025 | 86.45 | 86.59 | 85.53 | 86.42 | 86.42 | 0.13% | 51,411 |
| Jul 15, 2025 | 87.75 | 87.75 | 86.27 | 86.31 | 86.31 | -1.56% | 61,716 |
| Jul 14, 2025 | 87.31 | 87.71 | 87.15 | 87.68 | 87.68 | 0.23% | 51,112 |
| Jul 11, 2025 | 87.72 | 87.72 | 87.21 | 87.48 | 87.48 | -0.60% | 77,022 |
| Jul 10, 2025 | 87.45 | 88.27 | 87.40 | 88.01 | 88.01 | 0.66% | 56,715 |
| Jul 9, 2025 | 87.63 | 87.63 | 86.95 | 87.43 | 87.43 | 0.21% | 279,659 |
| Jul 8, 2025 | 87.14 | 87.51 | 86.97 | 87.25 | 87.25 | 0.22% | 62,973 |
| Jul 7, 2025 | 87.40 | 87.74 | 86.66 | 87.06 | 87.06 | -0.71% | 94,627 |
| Jul 3, 2025 | 87.59 | 87.88 | 87.50 | 87.69 | 87.69 | 0.51% | 65,624 |
| Jul 2, 2025 | 87.09 | 87.28 | 86.63 | 87.24 | 87.24 | 0.18% | 93,762 |
| Jul 1, 2025 | 85.90 | 87.57 | 85.83 | 87.08 | 87.08 | 0.79% | 153,627 |
| Jun 30, 2025 | 86.17 | 86.40 | 85.70 | 86.40 | 86.40 | 0.55% | 100,176 |
| Jun 27, 2025 | 85.79 | 86.29 | 85.43 | 85.93 | 85.93 | 0.50% | 51,435 |
| Jun 26, 2025 | 85.19 | 85.73 | 85.09 | 85.50 | 85.50 | 0.88% | 78,859 |
| Jun 25, 2025 | 85.33 | 85.33 | 84.63 | 84.75 | 84.75 | -1.09% | 277,856 |
| Jun 24, 2025 | 85.60 | 85.80 | 85.33 | 85.68 | 85.37 | 0.76% | 79,065 |
| Jun 23, 2025 | 84.45 | 85.14 | 83.86 | 85.03 | 84.72 | 0.90% | 72,934 |
| Jun 20, 2025 | 84.50 | 84.65 | 83.91 | 84.27 | 83.96 | 0.26% | 169,529 |
| Jun 18, 2025 | 83.96 | 84.59 | 83.93 | 84.05 | 83.74 | 0.23% | 130,953 |
| Jun 17, 2025 | 84.28 | 84.37 | 83.74 | 83.86 | 83.55 | -0.93% | 65,050 |
| Jun 16, 2025 | 84.38 | 84.77 | 84.17 | 84.65 | 84.34 | 1.22% | 125,078 |
| Jun 13, 2025 | 83.92 | 84.45 | 83.42 | 83.63 | 83.33 | -1.23% | 109,897 |
| Jun 12, 2025 | 84.29 | 84.69 | 83.98 | 84.67 | 84.36 | 0.19% | 100,974 |
| Jun 11, 2025 | 85.16 | 85.16 | 84.31 | 84.51 | 84.20 | -0.38% | 66,607 |
| Jun 10, 2025 | 84.78 | 84.98 | 84.59 | 84.83 | 84.52 | 0.20% | 205,741 |
| Jun 9, 2025 | 84.94 | 85.06 | 84.39 | 84.66 | 84.35 | -0.09% | 74,275 |
| Jun 6, 2025 | 84.54 | 84.82 | 84.35 | 84.74 | 84.43 | 1.18% | 51,518 |
| Jun 5, 2025 | 84.16 | 84.26 | 83.58 | 83.75 | 83.45 | -0.46% | 97,190 |
| Jun 4, 2025 | 84.80 | 84.80 | 84.11 | 84.14 | 83.83 | -0.65% | 2,116,771 |