5 DAY PERFORMANCE
+1.05%
1 MONTH PERFORMANCE
+0.67%
3 MONTH PERFORMANCE
+3.81%
6 MONTH PERFORMANCE
+6.85%
WisdomTree Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $26.90 | $26.98 (0.3%) | $26.98 | $26.90 | 3.60 K | $96.82 M |
| 10/28/2026 | $27.05 | $27.09 (0.15%) | $27.09 | $27.03 | 3.60 K | $97.23 M |
| 10/27/2026 | $27.01 | $27.03 (0.07%) | $27.05 | $26.99 | 2.44 K | $97.01 M |
| 10/26/2026 | $26.82 | $26.87 (0.19%) | $26.92 | $26.82 | 4.31 K | $96.44 M |
| 10/23/2026 | $26.71 | $26.70 (-0.04%) | $26.75 | $26.70 | 1.94 K | $95.83 M |
| 10/22/2026 | $26.80 | $26.84 (0.15%) | $26.84 | $26.77 | 4.80 K | $96.33 M |
| 10/21/2026 | $27.15 | $27.17 (0.07%) | $27.17 | $27.11 | 3.64 K | $97.52 M |
| 10/20/2026 | $27.03 | $27.00 (-0.11%) | $27.05 | $26.99 | 8.80 K | $96.91 M |
| 10/19/2026 | $27.03 | $26.94 (-0.33%) | $27.03 | $26.94 | 10.95 K | $96.69 M |
| 10/16/2026 | $27.05 | $26.84 (-0.78%) | $27.05 | $26.75 | 3.80 K | $96.33 M |
| 10/15/2026 | $27.02 | $27.14 (0.44%) | $27.18 | $27.02 | 6.41 K | $97.41 M |
| 10/14/2026 | $27.15 | $27.03 (-0.44%) | $27.15 | $27.00 | 9.85 K | $97.01 M |
| 10/13/2026 | $27.35 | $27.35 (0%) | $27.37 | $27.31 | 3.80 K | $98.16 M |
| 10/12/2026 | $27.36 | $27.35 (-0.04%) | $27.37 | $27.31 | 6.84 K | $98.16 M |
| 10/09/2026 | $27.25 | $27.36 (0.4%) | $27.37 | $27.25 | 5.38 K | $98.20 M |
| 10/08/2026 | $27.21 | $27.17 (-0.15%) | $27.26 | $27.16 | 11.80 K | $97.52 M |
| 10/07/2026 | $27.24 | $27.31 (0.26%) | $27.31 | $27.24 | 4.34 K | $98.02 M |
| 10/06/2026 | $27.35 | $27.35 (0%) | $27.41 | $27.34 | 12.88 K | $98.16 M |
| 10/05/2026 | $27.20 | $27.18 (-0.07%) | $27.21 | $27.18 | 6.10 K | $97.55 M |
| 10/02/2026 | $27.00 | $27.00 (0%) | $27.01 | $26.98 | 7.01 K | $96.91 M |
| 10/01/2026 | $26.68 | $26.80 (0.45%) | $26.83 | $26.65 | 23.00 K | $96.19 M |
| 09/30/2026 | $26.99 | $26.80 (-0.7%) | $27.00 | $26.78 | 4.50 K | $96.19 M |
| 09/29/2026 | $26.88 | $26.82 (-0.22%) | $26.88 | $26.73 | 425.12 K | $96.26 M |
| 09/28/2026 | $26.86 | $26.88 (0.07%) | $26.93 | $26.86 | 7.55 K | $96.47 M |
| 09/25/2026 | $26.96 | $27.09 (0.48%) | $27.09 | $26.96 | 21.72 K | $97.23 M |
| 09/24/2026 | $26.95 | $27.01 (0.22%) | $27.04 | $26.90 | 3.55 K | $96.94 M |
| 09/23/2026 | $27.13 | $26.99 (-0.52%) | $27.14 | $26.99 | 18.16 K | $96.87 M |
| 09/22/2026 | $27.26 | $27.23 (-0.11%) | $27.27 | $27.23 | 8.49 K | $97.73 M |
| 09/21/2026 | $27.17 | $27.25 (0.29%) | $27.29 | $27.17 | 13.36 K | $97.80 M |
| 09/18/2026 | $26.80 | $26.82 (0.07%) | $26.85 | $26.74 | 3.73 K | $96.26 M |
| 09/17/2026 | $26.76 | $26.82 (0.22%) | $26.82 | $26.75 | 12.40 K | $96.26 M |
| 09/16/2026 | $26.70 | $26.51 (-0.71%) | $26.70 | $26.51 | 4.70 K | $95.15 M |
| 09/15/2026 | $26.70 | $26.62 (-0.3%) | $26.71 | $26.61 | 9.21 K | $95.54 M |
| 09/14/2026 | $26.72 | $26.75 (0.11%) | $26.81 | $26.72 | 3.80 K | $96.01 M |
| 09/11/2026 | $26.87 | $26.85 (-0.07%) | $26.90 | $26.85 | 5.15 K | $96.37 M |
| 09/10/2026 | $26.67 | $26.60 (-0.26%) | $26.67 | $26.59 | 9.56 K | $95.47 M |
| 09/09/2026 | $26.80 | $26.76 (-0.15%) | $26.80 | $26.76 | 1.24 K | $96.04 M |
| 09/08/2026 | $26.95 | $26.86 (-0.33%) | $26.95 | $26.86 | 2.50 K | $96.40 M |
| 09/04/2026 | $27.08 | $27.05 (-0.11%) | $27.08 | $27.01 | 1.25 K | $97.08 M |
| 09/03/2026 | $27.14 | $27.16 (0.07%) | $27.16 | $27.13 | 1.10 K | $97.48 M |
| 09/02/2026 | $26.86 | $26.84 (-0.07%) | $26.86 | $26.82 | 15.40 K | $96.33 M |
| 09/01/2026 | $26.72 | $26.69 (-0.11%) | $26.72 | $26.67 | 10.83 K | $95.79 M |
| 08/31/2026 | $26.86 | $26.92 (0.22%) | $26.92 | $26.85 | 115.91 K | $96.62 M |
| 08/28/2026 | $27.17 | $27.00 (-0.63%) | $27.17 | $26.98 | 5.40 K | $96.91 M |
| 08/27/2026 | $27.02 | $27.04 (0.07%) | $27.04 | $26.98 | 7.90 K | $97.05 M |
| 08/26/2026 | $26.87 | $26.85 (-0.07%) | $26.89 | $26.83 | 3.10 K | $96.37 M |
| 08/25/2026 | $26.79 | $26.87 (0.3%) | $26.87 | $26.79 | 7.11 K | $96.44 M |
| 08/24/2026 | $26.84 | $26.79 (-0.19%) | $26.84 | $26.78 | 437 | $96.15 M |
| 08/21/2026 | $26.85 | $26.85 (0%) | $26.86 | $26.85 | 3.91 K | $96.37 M |
| 08/20/2026 | $26.86 | $26.73 (-0.48%) | $26.87 | $26.73 | 14.30 K | $95.94 M |
| 08/19/2026 | $27.07 | $26.97 (-0.37%) | $27.07 | $26.97 | 5.60 K | $96.80 M |
| 08/18/2026 | $26.97 | $26.93 (-0.15%) | $26.97 | $26.93 | 2.13 K | $96.65 M |
| 08/17/2026 | $27.12 | $27.09 (-0.11%) | $27.13 | $27.09 | 14.40 K | $97.23 M |
| 08/14/2026 | $27.23 | $27.23 (0%) | $27.23 | $27.23 | 7.04 K | $97.73 M |
| 08/13/2026 | $27.30 | $27.30 (0%) | $27.30 | $27.28 | 3.01 K | $97.98 M |
| 08/12/2026 | $27.13 | $27.10 (-0.11%) | $27.16 | $27.09 | 15.34 K | $97.26 M |
| 08/11/2026 | $27.03 | $27.02 (-0.04%) | $27.03 | $27.02 | 2.13 K | $96.98 M |
| 08/10/2026 | $27.18 | $27.11 (-0.26%) | $27.18 | $27.11 | 1.01 K | $97.30 M |
| 08/07/2026 | $27.11 | $27.13 (0.07%) | $27.13 | $27.05 | 6.70 K | $97.37 M |
| 08/06/2026 | $26.94 | $26.95 (0.04%) | $26.95 | $26.94 | 2.30 K | $96.73 M |
| 08/05/2026 | $27.05 | $27.03 (-0.07%) | $27.08 | $27.03 | 5.05 K | $97.01 M |
| 08/04/2026 | $27.11 | $27.07 (-0.15%) | $27.11 | $27.07 | 542 | $97.16 M |
| 08/03/2026 | $26.49 | $26.59 (0.38%) | $26.61 | $26.49 | 1.35 K | $95.43 M |
| 07/31/2026 | $26.22 | $26.22 (0%) | $26.22 | $26.22 | 100 | $94.11 M |
| 07/30/2026 | $25.76 | $25.99 (0.89%) | $26.03 | $25.76 | 4.10 K | $93.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
