5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
+1.95%
3 MONTH PERFORMANCE
+5.31%
6 MONTH PERFORMANCE
+6.57%
YEAR-TO-DATE PERFORMANCE
+5.70%
1 YEAR PERFORMANCE
+12.96%
WisdomTree U.S. MidCap Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $70.70 | $70.75 (0.07%) | $70.75 | $70.25 | 13.53 K | $848.15 M |
| 02/26/2026 | $70.89 | $71.27 (0.54%) | $71.52 | $70.77 | 22.30 K | $854.38 M |
| 02/25/2026 | $71.22 | $70.70 (-0.73%) | $71.22 | $70.31 | 26.40 K | $847.55 M |
| 02/24/2026 | $70.15 | $70.80 (0.93%) | $71.08 | $70.15 | 13.24 K | $848.75 M |
| 02/23/2026 | $71.31 | $70.21 (-1.54%) | $71.31 | $69.83 | 11.60 K | $841.68 M |
| 02/20/2026 | $71.06 | $71.65 (0.83%) | $71.65 | $70.86 | 14.22 K | $849.82 M |
| 02/19/2026 | $71.46 | $71.28 (-0.25%) | $71.46 | $70.94 | 12.90 K | $845.43 M |
| 02/18/2026 | $71.15 | $71.48 (0.46%) | $71.80 | $71.12 | 17.23 K | $847.80 M |
| 02/17/2026 | $71.21 | $71.21 (0%) | $71.36 | $70.61 | 21.23 K | $849.99 M |
| 02/13/2026 | $70.64 | $71.12 (0.68%) | $71.50 | $70.64 | 13.20 K | $848.08 M |
| 02/12/2026 | $72.03 | $70.42 (-2.24%) | $72.45 | $70.19 | 47.20 K | $839.73 M |
| 02/11/2026 | $72.20 | $71.60 (-0.83%) | $72.20 | $71.47 | 31.62 K | $853.80 M |
| 02/10/2026 | $71.73 | $71.83 (0.14%) | $72.21 | $71.73 | 36.10 K | $856.55 M |
| 02/09/2026 | $71.52 | $71.69 (0.24%) | $71.82 | $71.47 | 17.04 K | $849.07 M |
| 02/06/2026 | $70.60 | $71.76 (1.64%) | $71.76 | $70.60 | 14.11 K | $849.83 M |
| 02/05/2026 | $70.19 | $69.85 (-0.48%) | $70.61 | $69.81 | 35.90 K | $827.21 M |
| 02/04/2026 | $69.92 | $70.68 (1.09%) | $70.89 | $69.92 | 47.40 K | $857.61 M |
| 02/03/2026 | $69.63 | $69.50 (-0.19%) | $70.20 | $68.93 | 21.60 K | $843.29 M |
| 02/02/2026 | $68.72 | $69.58 (1.25%) | $69.63 | $68.72 | 34.90 K | $844.26 M |
| 01/30/2026 | $69.13 | $69.09 (-0.06%) | $69.24 | $68.54 | 14.00 K | $811.72 M |
| 01/29/2026 | $69.58 | $69.39 (-0.27%) | $69.86 | $68.87 | 40.90 K | $815.25 M |
| 01/28/2026 | $69.52 | $69.26 (-0.37%) | $69.68 | $69.04 | 68.80 K | $813.72 M |
| 01/27/2026 | $69.79 | $69.50 (-0.42%) | $69.79 | $69.31 | 13.60 K | $810.99 M |
| 01/26/2026 | $69.76 | $69.82 (0.09%) | $70.03 | $69.51 | 27.31 K | $814.41 M |
| 01/23/2026 | $70.36 | $69.72 (-0.91%) | $70.36 | $69.55 | 184.71 K | $810.95 M |
| 01/22/2026 | $70.79 | $70.38 (-0.58%) | $71.08 | $70.37 | 39.20 K | $818.51 M |
| 01/21/2026 | $69.42 | $70.48 (1.53%) | $70.59 | $69.42 | 35.02 K | $810.90 M |
| 01/20/2026 | $69.09 | $68.87 (-0.32%) | $69.55 | $68.11 | 42.00 K | $792.37 M |
| 01/16/2026 | $70.18 | $70.03 (-0.21%) | $70.18 | $69.86 | 40.44 K | $811.49 M |
| 01/15/2026 | $69.82 | $70.18 (0.52%) | $70.40 | $69.82 | 14.11 K | $813.23 M |
| 01/14/2026 | $69.41 | $69.57 (0.23%) | $70.04 | $69.37 | 16.81 K | $806.16 M |
| 01/13/2026 | $69.43 | $69.38 (-0.07%) | $69.84 | $69.25 | 15.90 K | $810.39 M |
| 01/12/2026 | $69.20 | $69.52 (0.46%) | $69.60 | $69.20 | 22.90 K | $812.02 M |
| 01/09/2026 | $69.55 | $69.57 (0.03%) | $69.76 | $69.22 | 18.40 K | $809.89 M |
| 01/08/2026 | $68.51 | $69.21 (1.02%) | $69.47 | $68.51 | 29.04 K | $805.70 M |
| 01/07/2026 | $69.07 | $68.28 (-1.14%) | $69.07 | $68.24 | 10.54 K | $794.87 M |
| 01/06/2026 | $68.22 | $68.94 (1.06%) | $69.07 | $68.18 | 27.41 K | $802.55 M |
| 01/05/2026 | $67.54 | $68.23 (1.02%) | $68.63 | $67.54 | 24.60 K | $808.96 M |
| 01/02/2026 | $67.05 | $67.35 (0.45%) | $67.63 | $66.60 | 28.95 K | $802.85 M |
| 12/31/2025 | $67.40 | $66.80 (-0.89%) | $67.40 | $66.64 | 28.40 K | $796.30 M |
| 12/30/2025 | $67.73 | $67.36 (-0.55%) | $67.73 | $67.36 | 14.90 K | $802.97 M |
| 12/29/2025 | $67.79 | $67.57 (-0.32%) | $67.91 | $67.55 | 38.50 K | $805.48 M |
| 12/26/2025 | $67.97 | $67.84 (-0.19%) | $67.97 | $67.72 | 38.74 K | $808.69 M |
| 12/24/2025 | $68.12 | $68.30 (0.26%) | $68.37 | $67.91 | 9.52 K | $814.18 M |
| 12/23/2025 | $68.17 | $68.05 (-0.18%) | $68.20 | $68.02 | 21.30 K | $811.20 M |
| 12/22/2025 | $68.07 | $68.39 (0.47%) | $68.57 | $68.07 | 11.81 K | $815.25 M |
| 12/19/2025 | $67.79 | $67.84 (0.07%) | $68.08 | $67.55 | 16.20 K | $808.69 M |
| 12/18/2025 | $68.01 | $67.60 (-0.6%) | $68.37 | $67.60 | 70.20 K | $805.83 M |
| 12/17/2025 | $67.69 | $67.49 (-0.3%) | $68.09 | $67.44 | 17.72 K | $804.52 M |
| 12/16/2025 | $67.99 | $67.67 (-0.47%) | $67.99 | $67.38 | 11.60 K | $806.67 M |
| 12/15/2025 | $68.64 | $68.17 (-0.68%) | $68.64 | $67.93 | 45.50 K | $812.63 M |
| 12/12/2025 | $68.87 | $68.22 (-0.94%) | $69.03 | $68.16 | 22.40 K | $813.22 M |
| 12/11/2025 | $68.10 | $68.84 (1.09%) | $68.84 | $68.10 | 31.30 K | $820.62 M |
| 12/10/2025 | $66.90 | $68.20 (1.94%) | $68.28 | $66.90 | 19.01 K | $814.99 M |
| 12/09/2025 | $67.11 | $66.93 (-0.27%) | $67.34 | $66.90 | 7.63 K | $799.81 M |
| 12/08/2025 | $67.52 | $66.94 (-0.86%) | $67.52 | $66.88 | 20.70 K | $799.93 M |
| 12/05/2025 | $67.69 | $67.46 (-0.34%) | $67.69 | $67.36 | 49.70 K | $877.49 M |
| 12/04/2025 | $67.26 | $67.22 (-0.06%) | $67.52 | $67.01 | 13.51 K | $874.36 M |
| 12/03/2025 | $66.63 | $67.19 (0.84%) | $67.33 | $66.63 | 11.14 K | $873.97 M |
| 12/02/2025 | $67.19 | $66.66 (-0.79%) | $67.19 | $66.64 | 12.90 K | $867.08 M |
| 12/01/2025 | $66.37 | $66.98 (0.92%) | $67.32 | $66.37 | 41.20 K | $871.24 M |
| 11/28/2025 | $66.91 | $67.05 (0.21%) | $67.14 | $66.91 | 12.95 K | $872.15 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.
