WisdomTree Trust - WisdomTree U.S. Quality Shareholder Yield Fund (WTV) Historical Stock Data
74.63 ↑0.28 (0.38%)
As of May 16, 2024, 2:45pm EST.
Historical Data
In the past 30 trading days, WTV is down -0.16% a day on average. There have been 15 days where WisdomTree Trust - WisdomTree U.S. Quality Shareholder Yield Fund closed green and 15 days where WTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 74.59 | 74.63 | ↑$0.04 (0.05%) | 74.41 | 74.63 | 6.71K |
| 2024-05-16 | 74.42 | 74.35 | ↓$0.07 (-0.09%) | 74.35 | 74.59 | 9.63K |
| 2024-05-15 | 74.59 | 74.64 | ↑$0.05 (0.07%) | 74.32 | 74.64 | 29.11K |
| 2024-05-14 | 74.09 | 74.21 | ↑$0.12 (0.17%) | 73.94 | 74.23 | 7.09K |
| 2024-05-13 | 74.36 | 73.97 | ↓$0.39 (-0.52%) | 73.94 | 74.36 | 7.94K |
| 2024-05-10 | 74.15 | 74.06 | ↓$0.08 (-0.11%) | 73.83 | 74.17 | 6.92K |
| 2024-05-09 | 73.11 | 73.89 | ↑$0.78 (1.07%) | 73.11 | 73.89 | 27.70K |
| 2024-05-08 | 72.76 | 72.99 | ↑$0.23 (0.32%) | 72.76 | 73.09 | 45.32K |
| 2024-05-07 | 72.93 | 72.96 | ↑$0.03 (0.04%) | 72.93 | 73.20 | 12.01K |
| 2024-05-06 | 72.61 | 72.86 | ↑$0.25 (0.34%) | 72.61 | 72.90 | 25.02K |
| 2024-05-03 | 72.23 | 72.16 | ↓$0.07 (-0.10%) | 71.96 | 72.31 | 30.92K |
| 2024-05-02 | 71.84 | 71.63 | ↓$0.21 (-0.29%) | 71.14 | 71.84 | 11K |
| 2024-05-01 | 71.10 | 71.14 | ↑$0.04 (0.06%) | 70.98 | 71.89 | 8.98K |
| 2024-04-30 | 72.39 | 71.29 | ↓$1.10 (-1.52%) | 71.29 | 72.39 | 7.42K |
| 2024-04-29 | 72.22 | 72.57 | ↑$0.35 (0.48%) | 72.22 | 72.64 | 6.51K |
| 2024-04-26 | 71.99 | 72.13 | ↑$0.14 (0.20%) | 71.99 | 72.29 | 14.72K |
| 2024-04-25 | 72.13 | 72.16 | ↑$0.03 (0.04%) | 71.57 | 72.26 | 12.30K |
| 2024-04-24 | 72.48 | 72.55 | ↑$0.07 (0.10%) | 72.21 | 72.55 | 10.50K |
| 2024-04-23 | 71.95 | 72.46 | ↑$0.51 (0.71%) | 71.95 | 72.63 | 37.53K |
| 2024-04-22 | 71.56 | 71.81 | ↑$0.25 (0.36%) | 71.31 | 72.18 | 47.31K |
| 2024-04-19 | 71.00 | 71.27 | ↑$0.27 (0.38%) | 71.00 | 71.41 | 37.83K |
| 2024-04-18 | 71.43 | 70.89 | ↓$0.54 (-0.76%) | 70.71 | 71.45 | 13.32K |
| 2024-04-17 | 71.68 | 71.04 | ↓$0.64 (-0.89%) | 70.99 | 71.68 | 60.47K |
| 2024-04-16 | 71.81 | 71.42 | ↓$0.39 (-0.55%) | 71.12 | 71.81 | 182.51K |
| 2024-04-15 | 73.19 | 71.80 | ↓$1.39 (-1.90%) | 71.61 | 73.19 | 26.29K |
| 2024-04-12 | 73.25 | 72.38 | ↓$0.87 (-1.19%) | 72.19 | 73.25 | 16.49K |
| 2024-04-11 | 73.84 | 73.57 | ↓$0.27 (-0.36%) | 73.12 | 73.84 | 11.09K |
| 2024-04-10 | 73.98 | 73.73 | ↓$0.25 (-0.33%) | 73.40 | 73.98 | 16.68K |
| 2024-04-09 | 75.10 | 74.62 | ↓$0.48 (-0.64%) | 74.22 | 75.10 | 23.92K |
| 2024-04-08 | 74.94 | 74.93 | ↓$0.01 (-0.02%) | 74.93 | 75.14 | 57.77K |
Create an account or log in to view more rows.
$WTV good place to average up
$WTV Free money indeed??
$WTV whelp. you win this round. goodluck
$WTV soon
$WTV push baby push!
$WTV market starting to dump
$WTV it's just a matter of time and patience...
$WTV today feels different to the moon
$WTV Who’s still buying calls?
$WTV almost time for the running