5 DAY PERFORMANCE
+5.80%
1 MONTH PERFORMANCE
-4.37%
3 MONTH PERFORMANCE
+0.04%
WisdomTree Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $24.66 | $24.55 (-0.47%) | $24.66 | $24.41 | 3 | |
| 10/29/2026 | $25.60 | $25.36 (-0.94%) | $25.60 | $25.36 | 500 | $1.27 M |
| 10/28/2026 | $25.99 | $24.98 (-3.89%) | $25.99 | $24.66 | 2.20 K | $1.25 M |
| 10/27/2026 | $24.99 | $24.92 (-0.28%) | $24.99 | $24.92 | 700 | $1.25 M |
| 10/26/2026 | $24.27 | $24.23 (-0.16%) | $24.27 | $24.23 | 1.33 K | $1.21 M |
| 10/23/2026 | $24.14 | $23.97 (-0.7%) | $24.14 | $23.54 | 3.20 K | $1.20 M |
| 10/22/2026 | $23.82 | $23.63 (-0.8%) | $23.82 | $23.63 | 300 | $1.18 M |
| 10/21/2026 | $24.75 | $24.63 (-0.48%) | $24.78 | $24.58 | 1.10 K | $1.23 M |
| 10/20/2026 | $23.82 | $23.82 (0%) | $23.82 | $23.82 | 100 | $1.19 M |
| 10/19/2026 | $24.34 | $24.04 (-1.23%) | $24.34 | $24.04 | 500 | $1.20 M |
| 10/16/2026 | $24.47 | $24.07 (-1.63%) | $24.47 | $24.01 | 1.72 K | $1.20 M |
| 10/15/2026 | $24.75 | $24.40 (-1.41%) | $24.75 | $24.40 | 201 | $1.22 M |
| 10/14/2026 | $24.45 | $24.34 (-0.45%) | $24.54 | $24.28 | 1.10 K | $1.22 M |
| 10/13/2026 | $25.07 | $25.02 (-0.2%) | $25.07 | $24.87 | 635 | $1.25 M |
| 10/12/2026 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 100 | $1.28 M |
| 10/09/2026 | $25.94 | $25.94 (0%) | $25.94 | $25.94 | 100 | $1.30 M |
| 10/08/2026 | $26.16 | $25.96 (-0.76%) | $26.16 | $25.96 | 200 | $1.30 M |
| 10/07/2026 | $26.94 | $26.83 (-0.41%) | $26.94 | $26.73 | 1.31 K | $1.34 M |
| 10/06/2026 | $27.73 | $27.73 (0%) | $27.73 | $27.73 | 104 | $1.39 M |
| 10/05/2026 | $27.78 | $27.45 (-1.19%) | $27.78 | $27.40 | 508 | $1.37 M |
| 10/02/2026 | $27.33 | $27.30 (-0.11%) | $27.43 | $27.13 | 700 | $1.37 M |
| 10/01/2026 | $26.38 | $26.46 (0.3%) | $26.54 | $26.38 | 1.05 K | $1.32 M |
| 09/30/2026 | $26.18 | $26.52 (1.3%) | $26.52 | $26.18 | 129 | $1.33 M |
| 09/29/2026 | $26.62 | $26.62 (0%) | $26.62 | $26.62 | 100 | $1.33 M |
| 09/28/2026 | $27.05 | $26.93 (-0.44%) | $27.05 | $26.93 | 415 | $1.35 M |
| 09/25/2026 | $27.50 | $27.41 (-0.33%) | $27.50 | $27.41 | 829 | $1.37 M |
| 09/24/2026 | $26.77 | $27.26 (1.83%) | $27.26 | $26.77 | 1.83 K | $1.36 M |
| 09/23/2026 | $27.08 | $27.08 (0%) | $27.08 | $27.08 | 100 | $1.35 M |
| 09/22/2026 | $27.71 | $27.80 (0.32%) | $27.80 | $27.64 | 4.62 K | $1.39 M |
| 09/21/2026 | $27.75 | $27.75 (0%) | $27.75 | $27.75 | 100 | $1.39 M |
| 09/18/2026 | $26.93 | $26.98 (0.19%) | $26.98 | $26.93 | 454 | $1.35 M |
| 09/17/2026 | $27.36 | $27.39 (0.11%) | $27.60 | $27.36 | 3.40 K | $1.37 M |
| 09/16/2026 | $26.67 | $26.67 (0%) | $26.67 | $26.67 | 304 | $1.33 M |
| 09/15/2026 | $26.59 | $26.37 (-0.83%) | $26.59 | $26.37 | 1.10 K | $1.32 M |
| 09/14/2026 | $26.50 | $26.50 (0%) | $26.50 | $26.50 | 142 | $1.33 M |
| 09/11/2026 | $26.81 | $26.81 (0%) | $26.81 | $26.81 | 100 | $1.34 M |
| 09/10/2026 | $26.40 | $26.40 (0%) | $26.40 | $26.40 | 139 | $1.32 M |
| 09/09/2026 | $27.37 | $26.85 (-1.9%) | $27.37 | $26.85 | 215 | $1.34 M |
| 09/08/2026 | $27.31 | $27.47 (0.59%) | $27.61 | $27.31 | 2.00 K | $1.37 M |
| 09/04/2026 | $26.83 | $26.82 (-0.04%) | $26.83 | $26.82 | 124 | $1.34 M |
| 09/03/2026 | $26.67 | $26.67 (0%) | $26.67 | $26.67 | 125 | $1.33 M |
| 09/02/2026 | $26.36 | $26.36 (0%) | $26.36 | $26.36 | 200 | $1.32 M |
| 09/01/2026 | $26.28 | $26.38 (0.38%) | $26.38 | $26.28 | 200 | $1.32 M |
| 08/31/2026 | $26.89 | $26.89 (0%) | $26.89 | $26.89 | 300 | $1.34 M |
| 08/28/2026 | $27.26 | $27.26 (0%) | $27.26 | $27.26 | 100 | $1.36 M |
| 08/27/2026 | $27.74 | $27.74 (0%) | $27.74 | $27.74 | 131 | $1.39 M |
| 08/26/2026 | $27.81 | $27.48 (-1.19%) | $27.81 | $27.48 | 224 | $1.37 M |
| 08/25/2026 | $27.68 | $27.61 (-0.25%) | $27.68 | $27.61 | 400 | $1.38 M |
| 08/24/2026 | $28.17 | $27.55 (-2.2%) | $28.17 | $27.55 | 600 | $1.38 M |
| 08/21/2026 | $28.45 | $28.45 (0%) | $28.45 | $28.45 | 100 | $1.42 M |
| 08/20/2026 | $28.41 | $28.33 (-0.28%) | $28.41 | $28.07 | 1.23 K | $1.42 M |
| 08/19/2026 | $29.47 | $29.24 (-0.78%) | $29.47 | $29.24 | 538 | $1.46 M |
| 08/18/2026 | $30.14 | $30.09 (-0.17%) | $30.36 | $30.09 | 10.82 K | $1.50 M |
| 08/17/2026 | $31.33 | $30.96 (-1.18%) | $31.33 | $30.96 | 419 | $1.55 M |
| 08/14/2026 | $30.75 | $30.65 (-0.33%) | $30.75 | $30.51 | 2.30 K | $1.53 M |
| 08/13/2026 | $30.57 | $30.57 (0%) | $30.57 | $30.57 | 149 | $1.53 M |
| 08/12/2026 | $30.86 | $30.86 (0%) | $30.86 | $30.86 | 300 | $1.54 M |
| 08/11/2026 | $29.74 | $29.90 (0.54%) | $29.90 | $29.74 | 600 | $1.50 M |
| 08/10/2026 | $29.78 | $29.78 (0%) | $29.78 | $29.78 | 210 | $1.49 M |
| 08/07/2026 | $29.13 | $29.82 (2.37%) | $29.82 | $29.13 | 200 | $1.49 M |
| 08/06/2026 | $28.22 | $28.22 (0%) | $28.22 | $28.22 | 130 | $1.41 M |
| 08/05/2026 | $27.88 | $27.65 (-0.82%) | $27.88 | $27.65 | 347 | $1.38 M |
| 08/04/2026 | $28.12 | $28.22 (0.36%) | $28.22 | $28.12 | 11.80 K | $1.41 M |
| 08/03/2026 | $25.39 | $26.46 (4.21%) | $26.46 | $25.39 | 1.60 K | $1.32 M |
| 07/31/2026 | $25.40 | $25.34 (-0.24%) | $25.40 | $25.34 | 136 | $1.27 M |
| 07/30/2026 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 300 | $1.27 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.
