WisdomTree Trust - WisdomTree U.S. Quality Shareholder Yield Fund (WTV) Historical Stock Data
64.57 ↑1.30 (2.05%)
As of February 2, 2023, 1:13pm EST.
Historical Data
In the past 30 trading days, WTV is up 0.22% a day on average. There have been 19 days where WisdomTree Trust - WisdomTree U.S. Quality Shareholder Yield Fund closed green and 11 days where WTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 62.55 | 63.27 | ↑$0.72 (1.16%) | 62.06 | 63.27 | 5.77K |
| 2023-01-31 | 61.71 | 62.65 | ↑$0.94 (1.53%) | 61.35 | 62.65 | 3.55K |
| 2023-01-30 | 62.12 | 61.42 | ↓$0.70 (-1.13%) | 61.42 | 62.21 | 3.33K |
| 2023-01-27 | 62.26 | 62.18 | ↓$0.08 (-0.13%) | 62.06 | 62.46 | 26.82K |
| 2023-01-26 | 61.34 | 62.14 | ↑$0.80 (1.30%) | 61.31 | 62.14 | 8.80K |
| 2023-01-25 | 60.90 | 61.34 | ↑$0.44 (0.73%) | 60.45 | 61.34 | 2.16K |
| 2023-01-24 | 61.31 | 61.20 | ↓$0.11 (-0.19%) | 61.15 | 61.45 | 9.11K |
| 2023-01-23 | 61.33 | 61.42 | ↑$0.09 (0.14%) | 61.21 | 61.55 | 137.17K |
| 2023-01-20 | 59.92 | 60.67 | ↑$0.75 (1.25%) | 59.92 | 60.67 | 39.97K |
| 2023-01-19 | 59.32 | 59.55 | ↑$0.23 (0.39%) | 59.32 | 59.71 | 6.82K |
| 2023-01-18 | 60.50 | 60.07 | ↓$0.43 (-0.71%) | 60.07 | 60.50 | 19.45K |
| 2023-01-17 | 61.06 | 60.73 | ↓$0.33 (-0.53%) | 60.71 | 61.11 | 5.67K |
| 2023-01-13 | 60.90 | 60.98 | ↑$0.08 (0.13%) | 60.90 | 60.98 | 550 |
| 2023-01-12 | 60.38 | 60.70 | ↑$0.33 (0.54%) | 60.38 | 60.81 | 5.10K |
| 2023-01-11 | 59.83 | 60.22 | ↑$0.39 (0.66%) | 59.79 | 60.22 | 8.94K |
| 2023-01-10 | 58.96 | 59.50 | ↑$0.54 (0.92%) | 58.96 | 59.50 | 7.27K |
| 2023-01-09 | 59.33 | 58.89 | ↓$0.44 (-0.74%) | 58.89 | 59.60 | 11.93K |
| 2023-01-06 | 58.61 | 58.87 | ↑$0.26 (0.45%) | 58.61 | 59.01 | 28.32K |
| 2023-01-05 | 57.57 | 57.46 | ↓$0.11 (-0.19%) | 57.34 | 57.57 | 1.68K |
| 2023-01-04 | 57.22 | 57.68 | ↑$0.46 (0.81%) | 57.22 | 57.68 | 1.13K |
| 2023-01-03 | 57.13 | 56.78 | ↓$0.35 (-0.60%) | 56.43 | 57.13 | 6.22K |
| 2022-12-30 | 56.70 | 57.02 | ↑$0.32 (0.57%) | 56.59 | 57.02 | 24.05K |
| 2022-12-29 | 56.54 | 57.26 | ↑$0.72 (1.27%) | 56.54 | 57.30 | 2.58K |
| 2022-12-28 | 57.33 | 56.29 | ↓$1.04 (-1.82%) | 56.29 | 57.39 | 2.88K |
| 2022-12-27 | 57.18 | 57.28 | ↑$0.10 (0.18%) | 57.18 | 57.28 | 4.19K |
| 2022-12-23 | 56.62 | 57.30 | ↑$0.68 (1.20%) | 56.62 | 57.30 | 25.90K |
| 2022-12-22 | 57.25 | 56.93 | ↓$0.32 (-0.56%) | 56.12 | 57.25 | 4K |
| 2022-12-21 | 57.44 | 57.72 | ↑$0.28 (0.49%) | 57.44 | 57.75 | 8.20K |
| 2022-12-20 | 56.50 | 56.75 | ↑$0.25 (0.44%) | 56.50 | 56.81 | 4.71K |
| 2022-12-19 | 57.04 | 56.51 | ↓$0.53 (-0.92%) | 56.40 | 57.04 | 1.32K |
Create an account or log in to view more rows.
$WTV buy and HODL
$WTV get over the hump
$WTV slap the ask.
$WTV Buy it up so it crashes harder in the next two trading days
$WTV Very bullish action
$WTV to the moon!
$WTV cup and handle!
$WTV dont be a POS today
$WTV i like the stock
$WTV Awaiting buy signal..