WisdomTree Trust - WisdomTree U.S. Quality Shareholder Yield Fund (WTV) Historical Stock Data

60.00 ↓0.89 (-1.45%)
As of Market Close on January 21st, 2022.

Historical Data

In the past 30 trading days, WTV is down -0.16% a day on average. There have been 13 days where WisdomTree Trust - WisdomTree U.S. Quality Shareholder Yield Fund closed green and 17 days where WTV closed red.

DateOpenCloseChangeLowHighVolume
2022-01-2161.0160.00↓$1.01 (-1.66%)59.9761.013.83K
2022-01-2061.8360.88↓$0.95 (-1.53%)60.8862.645.70K
2022-01-1962.8061.76↓$1.04 (-1.65%)61.7662.801.76K
2022-01-1863.5562.54↓$1.01 (-1.59%)62.5363.557.60K
2022-01-1063.7963.53↓$0.26 (-0.41%)62.9063.796K
2022-01-0763.8863.78↓$0.10 (-0.16%)63.7864.004.50K
2022-01-0663.8263.75↓$0.07 (-0.11%)63.6964.103.60K
2022-01-0564.4963.49↓$1.00 (-1.55%)63.4964.7830.20K
2022-01-0464.3264.25↓$0.07 (-0.11%)64.2364.351.30K
2022-01-0363.2363.48↑$0.25 (0.40%)63.2363.7618.50K
2021-12-3163.3763.37↑$0.00 (0.00%)63.2563.512.10K
2021-12-3063.5763.29↓$0.28 (-0.44%)63.2963.598.20K
2021-12-2963.4763.49↑$0.02 (0.03%)63.3863.491.60K
2021-12-2863.2663.18↓$0.08 (-0.13%)63.1863.332.10K
2021-12-2762.7063.04↑$0.34 (0.54%)62.7063.041.30K
2021-12-2362.6662.68↑$0.02 (0.03%)62.5562.693.40K
2021-12-2261.9462.20↑$0.26 (0.42%)61.9462.2210K
2021-12-2161.3161.80↑$0.49 (0.80%)61.3161.9010.80K
2021-12-2060.5360.74↑$0.21 (0.35%)60.1760.741.10K
2021-12-1761.8261.87↑$0.05 (0.08%)61.8062.071.10K
2021-12-1662.9662.48↓$0.48 (-0.76%)62.4862.963.30K
2021-12-1561.1262.44↑$1.32 (2.16%)61.1262.453.30K
2021-12-1461.8761.86↓$0.01 (-0.02%)61.8662.1086.40K
2021-12-1361.8661.83↓$0.03 (-0.05%)61.8361.87700
2021-12-1062.2862.43↑$0.15 (0.24%)62.2862.43400
2021-12-0962.1162.06↓$0.05 (-0.08%)62.0662.11500
2021-12-0862.2562.39↑$0.14 (0.22%)62.2562.391.70K
2021-12-0762.4962.40↓$0.09 (-0.14%)62.4062.612.90K
2021-12-0661.6461.57↓$0.07 (-0.11%)61.5761.891.10K
2021-12-0360.4560.75↑$0.30 (0.50%)60.4560.75400
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.