WisdomTree US Value Fund of Benef Interest (WTV)

WTV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	104.38	104.60	103.65	103.89	103.89	-1.00%	135,891
Jul 22, 2026	105.25	105.64	104.84	104.94	104.94	0.15%	127,335
Jul 21, 2026	104.57	104.95	104.24	104.78	104.78	0.32%	127,446
Jul 20, 2026	105.08	105.08	104.39	104.45	104.45	-0.48%	152,297
Jul 17, 2026	105.38	106.22	104.84	104.95	104.95	-0.69%	86,962
Jul 16, 2026	104.79	105.68	104.79	105.68	105.68	1.03%	705,955
Jul 15, 2026	104.64	105.13	104.31	104.60	104.60	0.13%	67,099
Jul 14, 2026	104.49	104.91	104.21	104.46	104.46	-0.24%	90,169
Jul 13, 2026	104.71	105.17	104.47	104.71	104.71	0.24%	78,344
Jul 10, 2026	104.23	104.58	104.20	104.46	104.46	0.71%	98,350
Jul 9, 2026	103.03	103.97	102.99	103.72	103.72	0.71%	109,965
Jul 8, 2026	103.59	103.59	102.71	102.99	102.99	-0.81%	111,749
Jul 7, 2026	103.99	104.40	103.72	103.83	103.83	0.45%	111,957
Jul 6, 2026	103.21	103.41	102.93	103.37	103.37	0.22%	160,405
Jul 2, 2026	103.13	103.54	102.45	103.14	103.14	0.60%	525,610
Jul 1, 2026	101.98	103.04	101.80	102.52	102.52	0.79%	204,460
Jun 30, 2026	102.00	102.02	101.60	101.72	101.72	-0.60%	120,633
Jun 29, 2026	102.72	102.72	101.87	102.33	102.33	-	94,966
Jun 26, 2026	101.81	102.44	101.73	102.33	102.33	0.46%	140,135
Jun 25, 2026	102.06	102.76	101.62	101.86	101.86	0.14%	105,147
Jun 24, 2026	102.15	102.77	101.95	102.30	101.72	0.17%	86,450
Jun 23, 2026	101.42	102.42	101.21	102.13	101.55	0.33%	163,113
Jun 22, 2026	101.64	102.34	101.64	101.79	101.21	0.22%	100,318
Jun 18, 2026	102.32	102.32	101.43	101.57	100.99	-0.14%	193,058
Jun 17, 2026	103.49	103.49	101.50	101.71	101.13	-1.79%	83,046
Jun 16, 2026	103.87	104.24	103.44	103.56	102.97	-0.16%	93,237
Jun 15, 2026	104.19	104.43	103.60	103.73	103.14	0.13%	67,063
Jun 12, 2026	103.02	103.91	102.89	103.60	103.01	0.82%	456,147
Jun 11, 2026	101.91	103.03	101.54	102.76	102.17	1.17%	261,334
Jun 10, 2026	102.43	102.99	101.54	101.57	100.99	-1.14%	115,671
Jun 9, 2026	102.69	103.16	101.27	102.74	102.15	0.47%	106,512
Jun 8, 2026	102.51	102.86	102.24	102.26	101.68	-0.07%	146,377
Jun 5, 2026	103.04	103.30	102.09	102.33	101.74	-1.06%	96,620
Jun 4, 2026	103.08	103.47	103.08	103.43	102.84	0.86%	181,378
Jun 3, 2026	102.95	103.01	102.48	102.55	101.96	-0.96%	98,926
Jun 2, 2026	103.49	103.76	103.43	103.54	102.95	-	116,267
Jun 1, 2026	102.68	103.67	102.68	103.54	102.95	0.60%	313,410
May 29, 2026	103.00	103.36	102.62	102.92	102.33	0.73%	87,347
May 28, 2026	101.93	102.46	101.54	102.17	101.59	0.18%	174,636
May 27, 2026	102.09	102.63	101.89	101.99	101.41	0.06%	79,201
May 26, 2026	102.14	102.23	101.65	101.93	101.35	0.07%	188,940
May 22, 2026	100.98	101.94	100.98	101.86	101.28	1.44%	119,332
May 21, 2026	99.73	100.50	99.04	100.41	99.84	0.21%	411,992
May 20, 2026	99.14	100.22	98.70	100.20	99.63	1.15%	95,210
May 19, 2026	99.50	99.61	98.77	99.06	98.49	-0.62%	100,439
May 18, 2026	99.11	99.79	98.89	99.68	99.11	0.74%	98,381
May 15, 2026	99.39	99.43	98.85	98.95	98.38	-0.72%	130,003
May 14, 2026	99.77	100.14	99.58	99.67	99.10	0.52%	163,479
May 13, 2026	99.35	99.36	98.84	99.15	98.58	-0.25%	230,571
May 12, 2026	99.59	99.59	98.66	99.40	98.83	-0.11%	125,539

Data Source: S&P Global Market Intelligence Last updated: Jul 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 23, 2026

Data Sources Report a data error

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.