Skip to main content
logo
WisdomTree Bitcoin Fund (BTCW)
BATS: BTCW · Real-Time Price · USD
103.52
+3.53 (3.53%)
At close: Jan 14, 2026, 4:00 PM EST
103.52
0.00 (0.00%)
After-hours: Jan 14, 2026, 8:00 PM EST

BTCW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 2026101.24103.56101.08103.52103.523.53%22,339
Jan 13, 202697.96100.0997.7799.9999.993.25%29,261
Jan 12, 202695.4697.7095.3996.8496.841.35%6,634
Jan 9, 202695.4497.2195.4495.5595.55-0.61%13,807
Jan 8, 202695.5996.7695.5296.1496.14-0.18%18,548
Jan 7, 202696.8897.4095.9496.3196.31-1.64%4,694
Jan 6, 202699.6299.7596.6097.9297.92-1.88%69,547
Jan 5, 202698.09100.3597.8699.8099.804.96%15,953
Jan 2, 202694.1196.3594.0195.0895.082.59%82,267
Dec 31, 202594.0894.1092.3392.6892.68-0.33%91,703
Dec 30, 202593.2594.6292.9492.9992.990.92%50,733
Dec 29, 202592.6093.2392.1092.1492.14-0.49%3,716
Dec 26, 202594.1394.2291.6292.5992.590.24%52,772
Dec 24, 202592.2692.7391.4992.3792.37-0.40%8,650
Dec 23, 202593.0093.2491.6892.7492.74-0.78%1,741
Dec 22, 202595.2895.2893.1093.4793.470.38%17,652
Dec 19, 202593.1594.6092.5193.1293.123.67%11,795
Dec 18, 202593.6794.0189.5389.8289.82-1.26%15,844
Dec 17, 202592.8695.4590.5490.9790.97-1.93%13,255
Dec 16, 202592.0393.1192.0092.7692.762.17%20,175
Dec 15, 202594.6795.0790.2490.7990.79-5.04%35,814
Dec 12, 202597.8698.1194.8095.6195.61-1.70%5,199
Dec 11, 202595.4997.2694.6697.2697.26-0.80%13,940
Dec 10, 202597.39100.0097.1498.0498.04-0.67%19,403
Dec 9, 202595.92100.2695.6198.7098.702.59%24,840
Dec 8, 202596.6796.6795.0696.2196.211.62%31,773
Dec 5, 202595.6696.4493.6794.6894.68-3.46%11,462
Dec 4, 202598.3498.5596.5998.0798.07-0.46%9,752
Dec 3, 202597.7499.0397.3898.5298.522.11%32,432
Dec 2, 202593.8997.6493.7096.4896.486.47%30,701
Dec 1, 202591.3091.6788.9790.6290.62-5.54%28,842
Nov 28, 202598.5698.5695.6695.9395.930.74%29,456
Nov 26, 202592.4595.6391.9795.2395.232.93%41,282
Nov 25, 202592.3492.7991.2292.5292.52-1.99%38,024
Nov 24, 202590.9994.4690.3094.4094.405.39%36,366
Nov 21, 202588.6090.5887.2589.5789.57-2.06%89,544
Nov 20, 202596.8596.9191.0191.4591.45-3.49%75,023
Nov 19, 202596.4897.7093.7994.7694.76-3.49%56,153
Nov 18, 202597.1099.1896.3698.1998.191.00%69,072
Nov 17, 202599.60101.6096.8297.2297.22-2.68%88,213
Nov 14, 2025100.99103.0999.6899.9099.90-3.76%73,445
Nov 13, 2025108.44109.37103.66103.80103.80-3.46%17,669
Nov 12, 2025111.03111.03107.09107.53107.53-1.27%17,395
Nov 11, 2025110.30110.42108.89108.91108.91-3.04%13,447
Nov 10, 2025112.51112.61110.87112.33112.332.19%48,013
Nov 7, 2025106.12109.93105.74109.92109.922.86%40,063
Nov 6, 2025109.01109.01106.45106.86106.86-2.87%34,693
Nov 5, 2025108.69110.75108.51110.02110.023.08%63,382
Nov 4, 2025109.83110.96105.48106.73106.73-5.46%38,547
Nov 3, 2025113.80114.27111.75112.89112.89-2.92%27,037