5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
+4.85%
3 MONTH PERFORMANCE
+9.90%
6 MONTH PERFORMANCE
+8.36%
YEAR-TO-DATE PERFORMANCE
+10.49%
1 YEAR PERFORMANCE
+9.90%
WisdomTree U.S. SmallCap Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $37.11 | $37.00 (-0.3%) | $37.17 | $36.76 | 114.64 K | $1.94 B |
| 02/26/2026 | $37.30 | $37.50 (0.54%) | $37.56 | $37.14 | 141.45 K | $1.96 B |
| 02/25/2026 | $37.23 | $37.25 (0.05%) | $37.25 | $36.67 | 197.93 K | $1.95 B |
| 02/24/2026 | $36.87 | $37.09 (0.6%) | $37.30 | $36.87 | 85.10 K | $1.94 B |
| 02/23/2026 | $37.52 | $36.83 (-1.84%) | $37.54 | $36.65 | 127.83 K | $1.93 B |
| 02/20/2026 | $37.38 | $37.69 (0.83%) | $37.77 | $37.19 | 61.41 K | $1.94 B |
| 02/19/2026 | $37.35 | $37.45 (0.27%) | $37.55 | $37.24 | 112.40 K | $1.93 B |
| 02/18/2026 | $37.56 | $37.50 (-0.16%) | $37.85 | $37.38 | 79.70 K | $1.94 B |
| 02/17/2026 | $37.54 | $37.45 (-0.24%) | $37.56 | $37.14 | 87.22 K | $1.94 B |
| 02/13/2026 | $37.12 | $37.44 (0.86%) | $37.63 | $36.99 | 78.50 K | $1.94 B |
| 02/12/2026 | $37.66 | $37.01 (-1.73%) | $37.96 | $36.72 | 69.05 K | $1.92 B |
| 02/11/2026 | $37.73 | $37.54 (-0.5%) | $37.99 | $37.39 | 67.04 K | $1.94 B |
| 02/10/2026 | $37.58 | $37.57 (-0.03%) | $37.80 | $37.57 | 88.80 K | $1.94 B |
| 02/09/2026 | $37.61 | $37.59 (-0.05%) | $37.67 | $37.30 | 135.52 K | $1.94 B |
| 02/06/2026 | $37.17 | $37.65 (1.29%) | $38.00 | $37.17 | 113.40 K | $1.94 B |
| 02/05/2026 | $36.86 | $36.76 (-0.27%) | $37.22 | $36.74 | 123.70 K | $1.90 B |
| 02/04/2026 | $36.65 | $37.04 (1.06%) | $37.21 | $36.65 | 124.50 K | $1.95 B |
| 02/03/2026 | $36.18 | $36.47 (0.8%) | $36.70 | $35.96 | 178.12 K | $1.92 B |
| 02/02/2026 | $35.64 | $36.25 (1.71%) | $36.34 | $35.64 | 98.20 K | $1.81 B |
| 01/30/2026 | $35.49 | $35.75 (0.73%) | $35.86 | $35.39 | 61.40 K | $1.80 B |
| 01/29/2026 | $35.52 | $35.67 (0.42%) | $35.71 | $35.32 | 114.60 K | $1.82 B |
| 01/28/2026 | $35.62 | $35.25 (-1.04%) | $35.73 | $35.23 | 119.23 K | $1.80 B |
| 01/27/2026 | $35.50 | $35.56 (0.17%) | $35.63 | $35.38 | 83.51 K | $1.81 B |
| 01/26/2026 | $35.66 | $35.54 (-0.34%) | $35.70 | $35.35 | 105.42 K | $1.84 B |
| 01/23/2026 | $36.18 | $35.56 (-1.71%) | $36.18 | $35.53 | 123.41 K | $1.82 B |
| 01/22/2026 | $36.29 | $36.24 (-0.14%) | $36.54 | $36.14 | 119.70 K | $1.86 B |
| 01/21/2026 | $35.23 | $36.19 (2.72%) | $36.19 | $35.23 | 158.52 K | $1.85 B |
| 01/20/2026 | $35.16 | $35.02 (-0.4%) | $35.34 | $35.01 | 175.10 K | $1.79 B |
| 01/16/2026 | $35.67 | $35.68 (0.03%) | $35.75 | $35.51 | 94.30 K | $1.83 B |
| 01/15/2026 | $35.26 | $35.79 (1.5%) | $35.82 | $35.19 | 123.10 K | $1.83 B |
| 01/14/2026 | $34.95 | $35.27 (0.92%) | $35.31 | $34.95 | 184.55 K | $1.80 B |
| 01/13/2026 | $35.03 | $34.98 (-0.14%) | $35.17 | $34.89 | 124.20 K | $1.82 B |
| 01/12/2026 | $34.81 | $34.93 (0.34%) | $35.02 | $34.71 | 117.12 K | $1.82 B |
| 01/09/2026 | $34.99 | $34.97 (-0.06%) | $35.14 | $34.68 | 87.30 K | $1.82 B |
| 01/08/2026 | $34.00 | $34.95 (2.79%) | $35.06 | $34.00 | 154.02 K | $1.82 B |
| 01/07/2026 | $34.49 | $34.15 (-0.99%) | $34.49 | $34.02 | 180.00 K | $1.78 B |
| 01/06/2026 | $33.98 | $34.49 (1.5%) | $34.49 | $33.90 | 138.74 K | $1.84 B |
| 01/05/2026 | $33.67 | $34.08 (1.22%) | $34.29 | $33.67 | 135.60 K | $1.82 B |
| 01/02/2026 | $33.52 | $33.61 (0.27%) | $33.77 | $33.26 | 120.20 K | $1.80 B |
| 12/31/2025 | $33.70 | $33.45 (-0.74%) | $33.70 | $33.36 | 59.10 K | $1.79 B |
| 12/30/2025 | $33.84 | $33.70 (-0.41%) | $33.88 | $33.70 | 155.24 K | $1.81 B |
| 12/29/2025 | $33.89 | $33.80 (-0.27%) | $34.02 | $33.73 | 95.50 K | $1.81 B |
| 12/26/2025 | $33.86 | $33.93 (0.21%) | $33.94 | $33.74 | 84.65 K | $1.82 B |
| 12/24/2025 | $34.00 | $34.13 (0.38%) | $34.14 | $33.91 | 56.50 K | $1.83 B |
| 12/23/2025 | $34.09 | $33.99 (-0.29%) | $34.15 | $33.98 | 91.20 K | $1.82 B |
| 12/22/2025 | $34.20 | $34.20 (0%) | $34.51 | $34.08 | 115.13 K | $1.83 B |
| 12/19/2025 | $34.27 | $34.14 (-0.38%) | $34.36 | $33.98 | 110.95 K | $1.83 B |
| 12/18/2025 | $34.56 | $34.35 (-0.61%) | $34.63 | $34.27 | 123.10 K | $1.84 B |
| 12/17/2025 | $34.32 | $34.39 (0.2%) | $34.66 | $34.27 | 86.21 K | $1.84 B |
| 12/16/2025 | $34.49 | $34.33 (-0.46%) | $34.57 | $34.18 | 107.30 K | $1.84 B |
| 12/15/2025 | $34.77 | $34.56 (-0.6%) | $34.79 | $34.39 | 94.43 K | $1.85 B |
| 12/12/2025 | $34.87 | $34.57 (-0.86%) | $34.87 | $34.39 | 70.20 K | $1.85 B |
| 12/11/2025 | $34.42 | $34.72 (0.87%) | $34.84 | $34.42 | 162.54 K | $1.86 B |
| 12/10/2025 | $33.77 | $34.48 (2.1%) | $34.67 | $33.77 | 141.44 K | $1.85 B |
| 12/09/2025 | $33.55 | $33.76 (0.63%) | $33.94 | $33.55 | 90.40 K | $1.81 B |
| 12/08/2025 | $33.82 | $33.57 (-0.74%) | $33.85 | $33.57 | 190.90 K | $1.80 B |
| 12/05/2025 | $33.76 | $33.84 (0.24%) | $33.98 | $33.54 | 113.30 K | $1.89 B |
| 12/04/2025 | $33.87 | $33.81 (-0.18%) | $33.97 | $33.77 | 133.80 K | $1.89 B |
| 12/03/2025 | $33.57 | $33.93 (1.07%) | $33.99 | $33.57 | 88.32 K | $1.90 B |
| 12/02/2025 | $33.71 | $33.53 (-0.53%) | $33.71 | $33.40 | 124.60 K | $1.88 B |
| 12/01/2025 | $33.37 | $33.55 (0.54%) | $33.74 | $33.37 | 93.21 K | $1.88 B |
| 11/28/2025 | $33.64 | $33.63 (-0.03%) | $33.64 | $33.43 | 54.90 K | $1.88 B |
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.
