WisdomTree US Value Fund of Benef Interest (WTV)
NYSEARCA: WTV · Real-Time Price · USD
91.50
+0.52 (0.57%)
Sep 29, 2025, 7:00 AM EDT - Market open
WTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 90.48 | 91.11 | 90.30 | 90.98 | 90.98 | 1.06% | 85,233 |
| Sep 25, 2025 | 90.46 | 90.46 | 89.70 | 90.03 | 90.03 | -1.28% | 88,828 |
| Sep 24, 2025 | 91.45 | 91.60 | 91.03 | 91.20 | 90.82 | -0.07% | 106,144 |
| Sep 23, 2025 | 91.49 | 91.95 | 91.06 | 91.26 | 90.88 | 0.10% | 215,861 |
| Sep 22, 2025 | 91.06 | 91.33 | 90.73 | 91.17 | 90.79 | 0.12% | 48,687 |
| Sep 19, 2025 | 91.70 | 91.70 | 90.86 | 91.06 | 90.68 | -0.55% | 132,258 |
| Sep 18, 2025 | 91.32 | 91.65 | 91.04 | 91.56 | 91.18 | 0.77% | 132,006 |
| Sep 17, 2025 | 91.12 | 92.14 | 90.60 | 90.86 | 90.48 | 0.18% | 84,586 |
| Sep 16, 2025 | 91.12 | 91.18 | 90.43 | 90.70 | 90.32 | -0.26% | 67,844 |
| Sep 15, 2025 | 91.57 | 91.62 | 90.90 | 90.94 | 90.56 | -0.36% | 68,971 |
| Sep 12, 2025 | 92.08 | 92.08 | 91.27 | 91.27 | 90.89 | -0.92% | 59,206 |
| Sep 11, 2025 | 90.98 | 92.25 | 90.98 | 92.12 | 91.74 | 1.48% | 96,363 |
| Sep 10, 2025 | 91.08 | 91.09 | 90.39 | 90.78 | 90.40 | -0.36% | 118,120 |
| Sep 9, 2025 | 91.29 | 91.31 | 90.80 | 91.11 | 90.73 | -0.22% | 88,779 |
| Sep 8, 2025 | 91.32 | 91.32 | 90.45 | 91.31 | 90.93 | 0.07% | 61,536 |
| Sep 5, 2025 | 91.24 | 91.69 | 90.60 | 91.25 | 90.87 | 0.13% | 74,606 |
| Sep 4, 2025 | 90.48 | 91.13 | 90.21 | 91.13 | 90.75 | 1.06% | 92,761 |
| Sep 3, 2025 | 90.07 | 90.24 | 89.82 | 90.17 | 89.80 | -0.02% | 113,472 |
| Sep 2, 2025 | 89.68 | 90.19 | 89.27 | 90.19 | 89.82 | -0.24% | 64,712 |
| Aug 29, 2025 | 90.38 | 90.66 | 90.05 | 90.41 | 90.04 | -0.24% | 188,147 |
| Aug 28, 2025 | 90.83 | 90.83 | 89.97 | 90.63 | 90.25 | 0.11% | 144,553 |
| Aug 27, 2025 | 90.02 | 90.64 | 90.02 | 90.53 | 90.15 | 0.35% | 201,529 |
| Aug 26, 2025 | 90.14 | 90.28 | 90.00 | 90.21 | 89.84 | 0.12% | 51,954 |
| Aug 25, 2025 | 90.62 | 90.62 | 90.06 | 90.10 | 89.73 | -0.57% | 88,711 |
| Aug 22, 2025 | 89.33 | 90.82 | 89.33 | 90.62 | 90.24 | 2.03% | 137,779 |
| Aug 21, 2025 | 88.89 | 89.00 | 88.45 | 88.82 | 88.45 | -0.41% | 102,468 |
| Aug 20, 2025 | 89.20 | 89.30 | 88.80 | 89.19 | 88.82 | -0.03% | 63,208 |
| Aug 19, 2025 | 88.95 | 89.62 | 88.88 | 89.22 | 88.85 | 0.42% | 67,662 |
| Aug 18, 2025 | 88.98 | 89.01 | 88.72 | 88.85 | 88.48 | -0.19% | 107,966 |
| Aug 15, 2025 | 89.58 | 89.58 | 88.95 | 89.02 | 88.65 | -0.21% | 97,544 |
| Aug 14, 2025 | 89.08 | 89.42 | 88.76 | 89.21 | 88.84 | -0.80% | 89,397 |
| Aug 13, 2025 | 88.72 | 89.96 | 88.59 | 89.93 | 89.56 | 1.65% | 121,845 |
| Aug 12, 2025 | 87.34 | 88.56 | 87.34 | 88.47 | 88.10 | 1.75% | 143,420 |
| Aug 11, 2025 | 87.32 | 87.53 | 86.78 | 86.95 | 86.59 | -0.25% | 56,238 |
| Aug 8, 2025 | 86.95 | 87.33 | 86.70 | 87.17 | 86.81 | 0.46% | 63,983 |
| Aug 7, 2025 | 87.38 | 87.38 | 86.33 | 86.77 | 86.41 | -0.31% | 86,960 |
| Aug 6, 2025 | 87.25 | 87.25 | 86.74 | 87.04 | 86.68 | -0.08% | 118,968 |
| Aug 5, 2025 | 87.34 | 87.44 | 86.58 | 87.11 | 86.75 | -0.06% | 86,336 |
| Aug 4, 2025 | 86.35 | 87.16 | 86.29 | 87.16 | 86.80 | 1.43% | 91,425 |
| Aug 1, 2025 | 86.31 | 86.50 | 84.62 | 85.93 | 85.57 | -1.41% | 81,803 |
| Jul 31, 2025 | 87.60 | 88.02 | 86.99 | 87.16 | 86.80 | -0.63% | 78,656 |
| Jul 30, 2025 | 88.50 | 88.50 | 87.29 | 87.71 | 87.35 | -0.71% | 77,303 |
| Jul 29, 2025 | 88.66 | 88.75 | 88.13 | 88.34 | 87.97 | -0.16% | 39,797 |
| Jul 28, 2025 | 88.95 | 88.95 | 88.22 | 88.48 | 88.11 | -0.70% | 112,916 |
| Jul 25, 2025 | 88.41 | 89.10 | 88.24 | 89.10 | 88.73 | 0.78% | 41,675 |
| Jul 24, 2025 | 89.16 | 89.16 | 88.34 | 88.41 | 88.04 | -1.03% | 85,180 |
| Jul 23, 2025 | 88.81 | 89.33 | 88.65 | 89.33 | 88.96 | 1.34% | 103,616 |
| Jul 22, 2025 | 87.16 | 88.22 | 87.13 | 88.15 | 87.78 | 1.33% | 66,884 |
| Jul 21, 2025 | 87.46 | 87.54 | 86.89 | 86.99 | 86.63 | -0.26% | 47,145 |
| Jul 18, 2025 | 87.62 | 87.62 | 86.99 | 87.22 | 86.86 | -0.05% | 43,165 |