WisdomTree U.S. Value Fund (WTV)

Last Price107.79

Change+0.00 (0.00%)

NYSE· Last Trade: Aug 5th, 6:04 AM EDT

Historical Prices For WisdomTree U.S. Value Fund (WTV)

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	106.50	107.94	106.16	107.79	151,060	107.79
8/03/2026	106.04	106.72	106.02	106.48	167,229	106.48
7/31/2026	105.54	105.77	104.82	105.50	209,405	105.50
7/30/2026	105.59	105.69	104.67	105.64	106,820	105.64
7/29/2026	107.17	107.21	106.07	106.21	148,438	106.21
7/28/2026	106.57	107.44	106.57	107.21	144,920	107.21
7/27/2026	105.71	106.33	105.71	106.11	91,853	106.11
7/24/2026	104.11	105.50	104.11	105.21	147,746	105.21
7/23/2026	104.38	104.60	103.65	103.89	135,892	103.89
7/22/2026	105.25	105.64	104.84	104.94	127,336	104.94
7/21/2026	104.57	104.95	104.24	104.78	127,446	104.78
7/20/2026	105.08	105.08	104.39	104.45	152,298	104.45
7/17/2026	105.38	106.22	104.84	104.95	86,963	104.95
7/16/2026	104.79	105.68	104.79	105.68	705,955	105.68
7/15/2026	104.64	105.13	104.31	104.60	67,100	104.60
7/14/2026	104.49	104.91	104.21	104.46	90,170	104.46
7/13/2026	104.71	105.17	104.47	104.71	78,345	104.71
7/10/2026	104.23	104.58	104.20	104.46	98,351	104.46
7/09/2026	103.03	103.97	102.99	103.72	109,966	103.72
7/08/2026	103.59	103.59	102.71	102.99	111,750	102.99
7/07/2026	103.99	104.40	103.72	103.83	111,957	103.83
7/06/2026	103.21	103.41	102.92	103.37	160,406	103.37
7/02/2026	103.13	103.54	102.45	103.14	526,681	103.14
7/01/2026	101.98	103.04	101.80	102.52	204,461	102.52
6/30/2026	102.00	102.02	101.60	101.72	120,633	101.72
6/29/2026	102.72	102.72	101.87	102.33	94,967	102.33
6/26/2026	101.81	102.44	101.73	102.33	140,135	102.33
6/25/2026	102.06	102.76	101.62	101.86	105,147	101.86
6/24/2026	102.15	102.77	101.95	102.30	86,449	101.72
6/23/2026	101.42	102.42	101.21	102.13	163,114	101.55
6/22/2026	101.64	102.34	101.64	101.79	100,318	101.21
6/18/2026	102.32	102.32	101.43	101.57	193,058	100.99
6/17/2026	103.49	103.49	101.50	101.71	83,047	101.13
6/16/2026	103.87	104.24	103.44	103.56	93,237	102.97
6/15/2026	104.19	104.43	103.60	103.73	67,063	103.14
6/12/2026	103.02	103.91	102.89	103.60	456,147	103.01
6/11/2026	101.91	103.03	101.54	102.76	261,334	102.17
6/10/2026	102.43	102.99	101.54	101.57	115,671	100.99
6/09/2026	102.69	103.16	101.27	102.74	106,513	102.15
6/08/2026	102.51	102.86	102.24	102.26	146,377	101.67
6/05/2026	103.04	103.30	102.08	102.33	96,621	101.75
6/04/2026	103.08	103.47	103.08	103.43	181,378	102.84
6/03/2026	102.95	103.01	102.48	102.55	98,927	101.96
6/02/2026	103.49	103.76	103.43	103.54	116,268	102.95
6/01/2026	102.68	103.67	102.68	103.54	313,410	102.95
5/29/2026	103.00	103.36	102.62	102.92	87,347	102.33
5/28/2026	101.93	102.46	101.54	102.17	174,637	101.59
5/27/2026	102.09	102.63	101.89	101.99	79,201	101.41
5/26/2026	102.14	102.22	101.65	101.93	188,941	101.35
5/22/2026	100.98	101.94	100.98	101.86	119,332	101.28
5/21/2026	99.73	100.50	99.04	100.41	411,992	99.84
5/20/2026	99.14	100.22	98.70	100.20	95,210	99.63
5/19/2026	99.50	99.61	98.77	99.06	100,440	98.49
5/18/2026	99.11	99.79	98.89	99.68	98,381	99.11
5/15/2026	99.39	99.43	98.85	98.95	130,004	98.38
5/14/2026	99.77	100.14	99.58	99.67	163,480	99.10
5/13/2026	99.35	99.36	98.83	99.15	230,571	98.58
5/12/2026	99.59	99.59	98.66	99.40	125,540	98.83
5/11/2026	100.36	100.45	99.35	99.51	133,685	98.94
5/08/2026	100.34	100.39	99.65	100.23	113,659	99.66
5/07/2026	100.02	100.20	99.47	99.85	220,326	99.28
5/06/2026	99.60	100.18	99.48	100.00	122,588	99.43
5/05/2026	98.38	99.29	98.11	98.98	129,277	98.41