Skip to main content
logo
WisdomTree US Value Fund of Benef Interest (WTV)
NYSEARCA: WTV · Real-Time Price · USD
109.29
-0.37 (-0.34%)
Sep 4, 2026, 2:00 PM EDT - Market open

WTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026108.95109.55108.91109.36--0.27%54,120
Sep 3, 2026109.19109.74109.11109.66109.660.91%218,769
Sep 2, 2026107.74108.93107.74108.67108.671.05%98,293
Sep 1, 2026107.86108.36107.42107.54107.54-0.48%145,607
Aug 31, 2026108.43108.43107.94108.06108.06-0.66%172,710
Aug 28, 2026109.25109.39108.64108.78108.78-0.06%129,496
Aug 27, 2026108.31109.04108.25108.84108.840.34%114,266
Aug 26, 2026108.18108.68108.18108.47108.47-0.10%109,798
Aug 25, 2026108.54108.64108.17108.58108.58-0.11%103,206
Aug 24, 2026108.42108.82108.36108.70108.700.38%142,039
Aug 21, 2026107.99108.46107.99108.29108.290.74%123,200
Aug 20, 2026107.76108.17107.48107.49107.49-0.62%178,272
Aug 19, 2026108.05108.85108.05108.16108.160.81%99,934
Aug 18, 2026107.55107.82107.20107.29107.29-0.05%728,797
Aug 17, 2026108.29108.29107.31107.34107.34-1.11%131,213
Aug 14, 2026108.58108.59108.26108.54108.540.04%138,731
Aug 13, 2026107.72108.53107.58108.50108.501.00%103,120
Aug 12, 2026107.22107.44106.88107.43107.430.20%203,649
Aug 11, 2026107.36107.72107.08107.22107.22-0.10%82,385
Aug 10, 2026107.29107.46107.07107.33107.33-0.08%97,167
Aug 7, 2026106.75107.43106.38107.42107.420.88%231,285
Aug 6, 2026107.37107.47106.34106.48106.48-0.66%136,623
Aug 5, 2026108.12108.12106.88107.19107.19-0.56%127,749
Aug 4, 2026106.50107.94106.16107.79107.791.23%151,059
Aug 3, 2026106.04106.72106.02106.48106.480.93%165,216
Jul 31, 2026105.54105.77104.82105.50105.50-0.13%209,404
Jul 30, 2026105.59105.69104.67105.64105.64-0.54%106,819
Jul 29, 2026107.17107.21106.07106.21106.21-0.93%148,438
Jul 28, 2026106.57107.44106.57107.21107.211.04%144,119
Jul 27, 2026105.71106.33105.71106.11106.110.86%91,793
Jul 24, 2026104.11105.50104.11105.21105.211.27%147,727
Jul 23, 2026104.38104.60103.65103.89103.89-1.00%135,891
Jul 22, 2026105.25105.64104.84104.94104.940.15%127,335
Jul 21, 2026104.57104.95104.24104.78104.780.32%127,446
Jul 20, 2026105.08105.08104.39104.45104.45-0.48%152,297
Jul 17, 2026105.38106.22104.84104.95104.95-0.69%86,962
Jul 16, 2026104.79105.68104.79105.68105.681.03%705,955
Jul 15, 2026104.64105.13104.31104.60104.600.13%67,099
Jul 14, 2026104.49104.91104.21104.46104.46-0.24%90,169
Jul 13, 2026104.71105.17104.47104.71104.710.24%78,344
Jul 10, 2026104.23104.58104.20104.46104.460.71%98,350
Jul 9, 2026103.03103.97102.99103.72103.720.71%109,965
Jul 8, 2026103.59103.59102.71102.99102.99-0.81%111,749
Jul 7, 2026103.99104.40103.72103.83103.830.45%111,957
Jul 6, 2026103.21103.41102.93103.37103.370.22%160,405
Jul 2, 2026103.13103.54102.45103.14103.140.60%525,610
Jul 1, 2026101.98103.04101.80102.52102.520.79%204,460
Jun 30, 2026102.00102.02101.60101.72101.72-0.60%120,633
Jun 29, 2026102.72102.72101.87102.33102.33-94,966
Jun 26, 2026101.81102.44101.73102.33102.330.46%140,135