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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 61.01 | 60.00 | ↓$1.01 (-1.66%) | 59.97 | 61.01 | 3.83K |
| 2022-01-20 | 61.83 | 60.88 | ↓$0.95 (-1.53%) | 60.88 | 62.64 | 5.70K |
| 2022-01-19 | 62.80 | 61.76 | ↓$1.04 (-1.65%) | 61.76 | 62.80 | 1.76K |
| 2022-01-18 | 63.55 | 62.54 | ↓$1.01 (-1.59%) | 62.53 | 63.55 | 7.60K |
| 2022-01-10 | 63.79 | 63.53 | ↓$0.26 (-0.41%) | 62.90 | 63.79 | 6K |
| 2022-01-07 | 63.88 | 63.78 | ↓$0.10 (-0.16%) | 63.78 | 64.00 | 4.50K |
| 2022-01-06 | 63.82 | 63.75 | ↓$0.07 (-0.11%) | 63.69 | 64.10 | 3.60K |
| 2022-01-05 | 64.49 | 63.49 | ↓$1.00 (-1.55%) | 63.49 | 64.78 | 30.20K |
| 2022-01-04 | 64.32 | 64.25 | ↓$0.07 (-0.11%) | 64.23 | 64.35 | 1.30K |
| 2022-01-03 | 63.23 | 63.48 | ↑$0.25 (0.40%) | 63.23 | 63.76 | 18.50K |
| 2021-12-31 | 63.37 | 63.37 | ↑$0.00 (0.00%) | 63.25 | 63.51 | 2.10K |
| 2021-12-30 | 63.57 | 63.29 | ↓$0.28 (-0.44%) | 63.29 | 63.59 | 8.20K |
| 2021-12-29 | 63.47 | 63.49 | ↑$0.02 (0.03%) | 63.38 | 63.49 | 1.60K |
| 2021-12-28 | 63.26 | 63.18 | ↓$0.08 (-0.13%) | 63.18 | 63.33 | 2.10K |
| 2021-12-27 | 62.70 | 63.04 | ↑$0.34 (0.54%) | 62.70 | 63.04 | 1.30K |
| 2021-12-23 | 62.66 | 62.68 | ↑$0.02 (0.03%) | 62.55 | 62.69 | 3.40K |
| 2021-12-22 | 61.94 | 62.20 | ↑$0.26 (0.42%) | 61.94 | 62.22 | 10K |
| 2021-12-21 | 61.31 | 61.80 | ↑$0.49 (0.80%) | 61.31 | 61.90 | 10.80K |
| 2021-12-20 | 60.53 | 60.74 | ↑$0.21 (0.35%) | 60.17 | 60.74 | 1.10K |
| 2021-12-17 | 61.82 | 61.87 | ↑$0.05 (0.08%) | 61.80 | 62.07 | 1.10K |
| 2021-12-16 | 62.96 | 62.48 | ↓$0.48 (-0.76%) | 62.48 | 62.96 | 3.30K |
| 2021-12-15 | 61.12 | 62.44 | ↑$1.32 (2.16%) | 61.12 | 62.45 | 3.30K |
| 2021-12-14 | 61.87 | 61.86 | ↓$0.01 (-0.02%) | 61.86 | 62.10 | 86.40K |
| 2021-12-13 | 61.86 | 61.83 | ↓$0.03 (-0.05%) | 61.83 | 61.87 | 700 |
| 2021-12-10 | 62.28 | 62.43 | ↑$0.15 (0.24%) | 62.28 | 62.43 | 400 |
| 2021-12-09 | 62.11 | 62.06 | ↓$0.05 (-0.08%) | 62.06 | 62.11 | 500 |
| 2021-12-08 | 62.25 | 62.39 | ↑$0.14 (0.22%) | 62.25 | 62.39 | 1.70K |
| 2021-12-07 | 62.49 | 62.40 | ↓$0.09 (-0.14%) | 62.40 | 62.61 | 2.90K |
| 2021-12-06 | 61.64 | 61.57 | ↓$0.07 (-0.11%) | 61.57 | 61.89 | 1.10K |
| 2021-12-03 | 60.45 | 60.75 | ↑$0.30 (0.50%) | 60.45 | 60.75 | 400 |
Create an account or log in to view more rows.
$WTV what calls are you guys jacked to the tits on?
$WTV LETS GOOOOOOOO!!!!!!!