WisdomTree Trust - WisdomTree U.S. Quality Shareholder Yield Fund (WTV) Historical Stock Data
84.50 ↑1.01 (1.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WTV is down -0.26% a day on average. There have been 11 days where WisdomTree Trust - WisdomTree U.S. Quality Shareholder Yield Fund closed green and 19 days where WTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 83.77 | 84.50 | ↑$0.73 (0.87%) | 83.76 | 84.55 | 70.10K |
| 2025-01-13 | 82.34 | 83.49 | ↑$1.15 (1.40%) | 82.26 | 83.49 | 47.23K |
| 2025-01-10 | 83.46 | 82.63 | ↓$0.83 (-0.99%) | 82.47 | 83.46 | 66.58K |
| 2025-01-08 | 83.80 | 83.91 | ↑$0.11 (0.13%) | 83.00 | 83.93 | 35.77K |
| 2025-01-07 | 84.28 | 83.81 | ↓$0.47 (-0.56%) | 83.48 | 84.45 | 237.11K |
| 2025-01-06 | 84.47 | 83.99 | ↓$0.48 (-0.57%) | 83.84 | 84.95 | 160.97K |
| 2025-01-03 | 83.65 | 83.89 | ↑$0.24 (0.29%) | 83.25 | 83.97 | 122.67K |
| 2025-01-02 | 84.08 | 83.20 | ↓$0.88 (-1.05%) | 82.89 | 84.11 | 109.39K |
| 2024-12-31 | 83.52 | 83.58 | ↑$0.06 (0.07%) | 83.06 | 83.72 | 74.44K |
| 2024-12-30 | 83.40 | 83.21 | ↓$0.19 (-0.23%) | 82.54 | 83.52 | 50.37K |
| 2024-12-27 | 84.17 | 83.93 | ↓$0.24 (-0.29%) | 83.50 | 84.59 | 41.86K |
| 2024-12-26 | 84.08 | 84.51 | ↑$0.43 (0.51%) | 83.95 | 84.57 | 34.68K |
| 2024-12-24 | 84.20 | 84.62 | ↑$0.42 (0.50%) | 83.92 | 84.69 | 40.70K |
| 2024-12-23 | 83.77 | 84.04 | ↑$0.27 (0.32%) | 83.22 | 84.07 | 40.14K |
| 2024-12-20 | 82.53 | 84.07 | ↑$1.54 (1.87%) | 82.47 | 84.26 | 41.68K |
| 2024-12-19 | 83.42 | 82.68 | ↓$0.74 (-0.89%) | 82.65 | 83.56 | 30.21K |
| 2024-12-18 | 85.58 | 82.91 | ↓$2.67 (-3.12%) | 82.91 | 85.62 | 63.92K |
| 2024-12-17 | 85.73 | 85.29 | ↓$0.44 (-0.51%) | 85.07 | 85.81 | 95.80K |
| 2024-12-16 | 86.41 | 86.03 | ↓$0.38 (-0.44%) | 85.95 | 86.56 | 37.57K |
| 2024-12-13 | 86.94 | 86.35 | ↓$0.59 (-0.68%) | 86.09 | 86.94 | 109.69K |
| 2024-12-12 | 87.18 | 86.69 | ↓$0.49 (-0.56%) | 86.62 | 87.18 | 79.14K |
| 2024-12-11 | 87.44 | 87.07 | ↓$0.37 (-0.42%) | 86.96 | 87.44 | 18.12K |
| 2024-12-10 | 87.89 | 87.00 | ↓$0.89 (-1.01%) | 86.94 | 87.89 | 44.83K |
| 2024-12-09 | 88.92 | 88.01 | ↓$0.91 (-1.02%) | 88.01 | 88.92 | 33.33K |
| 2024-12-06 | 89.00 | 88.54 | ↓$0.46 (-0.52%) | 88.34 | 89.00 | 23.51K |
| 2024-12-05 | 89.12 | 88.78 | ↓$0.34 (-0.38%) | 88.75 | 89.23 | 45.26K |
| 2024-12-04 | 88.93 | 88.97 | ↑$0.04 (0.04%) | 88.63 | 88.99 | 21.16K |
| 2024-12-03 | 89.25 | 88.99 | ↓$0.26 (-0.29%) | 88.87 | 89.27 | 37.85K |
| 2024-12-02 | 89.54 | 89.03 | ↓$0.51 (-0.57%) | 88.87 | 89.54 | 38.30K |
| 2024-11-29 | 89.28 | 89.42 | ↑$0.14 (0.16%) | 89.28 | 89.63 | 32.83K |
Create an account or log in to view more rows.
$WTV Yolo
$WTV this market love evrry dips let’s see
$WTV come on bulls we can do it
don’t let bears win
$WTV This is how I feel everyday holding this gem.
$WTV I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$WTV holy fuck
$WTV It's happening!
$WTV good place to average up
$WTV Free money indeed??
$WTV whelp. you win this round. goodluck