WisdomTree Trust - WisdomTree U.S. Quality Shareholder Yield Fund (WTV) Historical Stock Data
70.75 ↓0.29 (-0.41%)
As of April 18, 2024, 2:31pm EST.
Historical Data
In the past 30 trading days, WTV is down -0.24% a day on average. There have been 12 days where WisdomTree Trust - WisdomTree U.S. Quality Shareholder Yield Fund closed green and 18 days where WTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 74.46 | 74.87 | ↑$0.41 (0.55%) | 74.44 | 75.00 | 18.99K |
| 2024-04-04 | 75.51 | 74.26 | ↓$1.25 (-1.66%) | 74.20 | 75.52 | 8.62K |
| 2024-04-03 | 74.63 | 74.99 | ↑$0.36 (0.49%) | 74.63 | 75.16 | 35.95K |
| 2024-04-02 | 74.98 | 74.71 | ↓$0.27 (-0.36%) | 74.45 | 74.98 | 20.28K |
| 2024-04-01 | 75.99 | 75.25 | ↓$0.74 (-0.97%) | 72.96 | 75.99 | 22.32K |
| 2024-03-28 | 75.34 | 75.60 | ↑$0.26 (0.35%) | 75.31 | 75.65 | 9.76K |
| 2024-03-27 | 74.54 | 75.22 | ↑$0.68 (0.91%) | 74.54 | 75.22 | 17.10K |
| 2024-03-26 | 74.48 | 74.16 | ↓$0.32 (-0.43%) | 74.16 | 74.57 | 14.82K |
| 2024-03-25 | 75.00 | 74.37 | ↓$0.63 (-0.84%) | 74.34 | 75.00 | 16.84K |
| 2024-03-22 | 74.96 | 74.33 | ↓$0.63 (-0.84%) | 74.33 | 74.96 | 18.90K |
| 2024-03-21 | 74.77 | 75.09 | ↑$0.32 (0.43%) | 74.75 | 75.19 | 16.56K |
| 2024-03-20 | 73.80 | 74.43 | ↑$0.63 (0.86%) | 73.78 | 74.55 | 12.67K |
| 2024-03-19 | 73.10 | 73.69 | ↑$0.59 (0.80%) | 73.10 | 73.69 | 8.56K |
| 2024-03-18 | 73.18 | 72.99 | ↓$0.19 (-0.27%) | 72.99 | 73.25 | 9.67K |
| 2024-03-15 | 72.85 | 72.89 | ↑$0.04 (0.05%) | 72.77 | 72.94 | 12.69K |
| 2024-03-14 | 73.41 | 72.73 | ↓$0.68 (-0.92%) | 72.40 | 73.41 | 13.79K |
| 2024-03-13 | 73.04 | 73.24 | ↑$0.20 (0.28%) | 73.04 | 73.48 | 13.67K |
| 2024-03-12 | 72.58 | 72.81 | ↑$0.23 (0.31%) | 72.39 | 72.82 | 11.86K |
| 2024-03-11 | 72.38 | 72.48 | ↑$0.10 (0.14%) | 71.96 | 72.50 | 24.93K |
| 2024-03-08 | 72.69 | 72.39 | ↓$0.30 (-0.41%) | 72.30 | 72.88 | 11.83K |
| 2024-03-07 | 72.23 | 72.46 | ↑$0.23 (0.32%) | 72.23 | 72.54 | 11.66K |
| 2024-03-06 | 72.06 | 71.95 | ↓$0.11 (-0.15%) | 71.71 | 72.15 | 16.99K |
Create an account or log in to view more rows.
$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
$WTV it's true....