Skip to main content
logo
WisdomTree US Value Fund of Benef Interest (WTV)
NYSEARCA: WTV · Real-Time Price · USD
103.15
+0.28 (0.27%)
Oct 2, 2026, 4:00 PM EDT - Market closed

WTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026103.30103.58102.94103.15103.150.27%78,275
Oct 1, 2026102.77102.97101.96102.87102.870.42%455,198
Sep 30, 2026103.22103.37102.43102.44102.44-0.55%127,812
Sep 29, 2026103.19103.19102.52103.01103.01-0.23%220,607
Sep 28, 2026103.85103.85103.05103.25103.25-0.88%149,720
Sep 25, 2026104.00104.29103.51104.17104.170.28%181,869
Sep 24, 2026104.88105.06104.26104.42103.88-0.39%468,490
Sep 23, 2026105.49105.49104.75104.83104.28-0.73%199,530
Sep 22, 2026106.96106.96105.59105.60105.05-0.74%198,805
Sep 21, 2026106.39106.72106.03106.39105.830.37%195,166
Sep 18, 2026106.81106.81105.91106.00105.45-0.91%386,210
Sep 17, 2026107.45107.45106.73106.97106.410.45%161,895
Sep 16, 2026107.65107.65105.85106.49105.93-1.05%149,784
Sep 15, 2026107.59107.87107.29107.62107.06-0.20%157,584
Sep 14, 2026107.84108.12107.47107.84107.280.26%236,636
Sep 11, 2026107.48107.82107.43107.56107.000.78%238,132
Sep 10, 2026107.24107.24106.61106.73106.17-0.54%91,582
Sep 9, 2026108.00108.00107.28107.31106.75-0.57%97,088
Sep 8, 2026108.80108.82107.85107.93107.37-1.15%147,380
Sep 4, 2026108.95109.55108.91109.19108.62-0.43%120,724
Sep 3, 2026109.19109.74109.11109.66109.090.91%218,769
Sep 2, 2026107.74108.93107.74108.67108.101.05%98,293
Sep 1, 2026107.86108.36107.42107.54106.98-0.48%145,607
Aug 31, 2026108.43108.43107.94108.06107.50-0.66%172,715
Aug 28, 2026109.25109.39108.64108.78108.21-0.06%130,324
Aug 27, 2026108.31109.04108.25108.84108.270.34%114,267
Aug 26, 2026108.18108.68108.18108.47107.90-0.10%109,799
Aug 25, 2026108.54108.64108.17108.58108.01-0.11%103,208
Aug 24, 2026108.42108.82108.36108.70108.130.38%142,039
Aug 21, 2026107.99108.46107.99108.29107.720.74%123,200
Aug 20, 2026107.76108.17107.48107.49106.93-0.62%178,272
Aug 19, 2026108.05108.85108.05108.16107.600.81%99,934
Aug 18, 2026107.55107.82107.20107.29106.73-0.05%728,798
Aug 17, 2026108.29108.29107.31107.34106.78-1.11%131,215
Aug 14, 2026108.58108.59108.26108.54107.970.04%138,732
Aug 13, 2026107.72108.53107.58108.50107.931.00%103,122
Aug 12, 2026107.22107.44106.88107.43106.870.20%203,651
Aug 11, 2026107.36107.72107.08107.22106.66-0.10%82,387
Aug 10, 2026107.29107.46107.07107.33106.77-0.08%97,168
Aug 7, 2026106.75107.43106.38107.42106.860.88%231,287
Aug 6, 2026107.37107.47106.34106.48105.92-0.66%136,678
Aug 5, 2026108.12108.12106.88107.19106.63-0.56%127,751
Aug 4, 2026106.50107.94106.16107.79107.231.23%151,060
Aug 3, 2026106.04106.72106.02106.48105.920.93%167,230
Jul 31, 2026105.54105.77104.82105.50104.95-0.13%209,405
Jul 30, 2026105.59105.69104.67105.64105.09-0.54%106,820
Jul 29, 2026107.17107.21106.07106.21105.66-0.93%148,440
Jul 28, 2026106.57107.44106.57107.21106.651.04%144,920
Jul 27, 2026105.71106.33105.71106.11105.560.86%91,854
Jul 24, 2026104.11105.50104.11105.21104.661.27%147,746