Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Wisdomtree U.s. (WTV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 91.00 91.19 91.00 91.06 3,158
18th Sep 2025 (Thu) 91.16 91.51 91.06 91.56 8,549
17th Sep 2025 (Wed) 91.30 91.99 90.80 90.86 3,118
16th Sep 2025 (Tue) 90.51 90.81 90.49 90.70 1,916
15th Sep 2025 (Mon) 91.45 91.62 90.99 90.94 4,804
12th Sep 2025 (Fri) 91.55 91.60 91.37 91.27 1,805
11th Sep 2025 (Thu) 91.13 92.09 91.13 92.12 8,186
10th Sep 2025 (Wed) 90.49 90.85 90.49 90.78 11,867
9th Sep 2025 (Tue) 91.07 91.23 90.87 91.11 4,194
8th Sep 2025 (Mon) 90.59 91.28 90.59 91.31 2,090
5th Sep 2025 (Fri) 91.69 91.69 90.65 91.25 1,031
4th Sep 2025 (Thu) 90.33 91.03 90.33 91.13 4,257
3rd Sep 2025 (Wed) 90.05 90.22 89.90 90.17 4,131
2nd Sep 2025 (Tue) 89.45 90.18 89.31 90.19 3,400
1st Sep 2025 (Mon) 90.58 90.58 90.29 90.41 2,022
29th Aug 2025 (Fri) 90.58 90.58 90.29 90.41 2,022
28th Aug 2025 (Thu) 90.25 90.505 90.20 90.63 3,219
27th Aug 2025 (Wed) 90.45 90.57 90.45 90.53 879
26th Aug 2025 (Tue) 90.09 90.28 90.09 90.21 1,058
25th Aug 2025 (Mon) 90.29 90.29 90.10 90.10 2,959
22nd Aug 2025 (Fri) 89.57 90.80 89.57 90.62 4,517
21st Aug 2025 (Thu) 88.65 88.95 88.65 88.82 4,421
20th Aug 2025 (Wed) 89.04 89.27 88.85 89.19 1,355
19th Aug 2025 (Tue) 89.62 89.62 89.10 89.22 2,261
18th Aug 2025 (Mon) 88.85 89.00 88.77 88.85 32,425
15th Aug 2025 (Fri) 89.09 89.11 88.97 89.02 1,982
14th Aug 2025 (Thu) 89.34 89.34 89.27 89.21 942
13th Aug 2025 (Wed) 89.01 89.90 89.01 89.93 3,182
12th Aug 2025 (Tue) 87.45 88.56 87.45 88.47 2,163
11th Aug 2025 (Mon) 87.50 87.50 86.83 86.95 1,266
8th Aug 2025 (Fri) 87.15 87.15 87.02 87.17 1,016
7th Aug 2025 (Thu) 86.56 86.62 86.379 86.77 2,036
6th Aug 2025 (Wed) 87.07 87.07 86.995 87.04 957
5th Aug 2025 (Tue) 87.01 87.20 86.94 87.11 3,832
4th Aug 2025 (Mon) 86.57 87.16 86.57 87.16 2,457
1st Aug 2025 (Fri) 86.12 86.12 85.13 85.93 8,637
31st Jul 2025 (Thu) 87.91 87.91 86.99 87.16 5,422
30th Jul 2025 (Wed) 88.44 88.46 87.52 87.71 2,534
29th Jul 2025 (Tue) 88.50 88.50 88.19 88.34 2,054
28th Jul 2025 (Mon) 88.60 88.79 88.34 88.48 11,742
25th Jul 2025 (Fri) 88.32 88.88 88.28 89.10 2,531
24th Jul 2025 (Thu) 89.019 89.11 88.41 88.41 4,958
23rd Jul 2025 (Wed) 88.83 89.33 88.83 89.33 7,446
22nd Jul 2025 (Tue) 87.59 88.17 87.59 88.15 1,130
FTSE 100 Latest
Value9,220.94
Change4.27