WisdomTree Bitcoin Fund (BTCW)
BATS: BTCW · Real-Time Price · USD
102.35
+0.08 (0.08%)
Dec 20, 2024, 4:00 PM EST - Market closed
BTCW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 101.05 | 103.82 | 101.00 | 102.35 | 102.35 | 0.08% | 49,693 |
Dec 19, 2024 | 108.74 | 109.12 | 101.62 | 102.27 | 102.27 | -4.40% | 126,092 |
Dec 18, 2024 | 111.35 | 111.46 | 106.28 | 106.98 | 106.98 | -5.68% | 83,639 |
Dec 17, 2024 | 114.45 | 115.02 | 112.59 | 113.42 | 113.42 | 0.82% | 60,505 |
Dec 16, 2024 | 110.83 | 114.67 | 110.76 | 112.50 | 112.50 | 4.13% | 263,499 |
Dec 13, 2024 | 106.78 | 108.33 | 106.01 | 108.04 | 108.04 | 1.61% | 169,999 |
Dec 12, 2024 | 107.75 | 108.96 | 105.60 | 106.33 | 106.33 | -1.30% | 65,589 |
Dec 11, 2024 | 104.85 | 108.03 | 104.72 | 107.73 | 107.73 | 5.07% | 74,464 |
Dec 10, 2024 | 104.07 | 104.32 | 100.23 | 102.53 | 102.53 | 0.34% | 51,334 |
Dec 9, 2024 | 105.32 | 106.67 | 101.99 | 102.18 | 102.18 | -5.35% | 116,095 |
Dec 6, 2024 | 105.67 | 108.43 | 104.91 | 107.96 | 107.96 | 2.64% | 59,749 |
Dec 5, 2024 | 109.41 | 110.24 | 104.04 | 105.18 | 105.18 | 0.17% | 80,464 |
Dec 4, 2024 | 101.80 | 105.52 | 100.46 | 105.00 | 105.00 | 3.33% | 238,110 |
Dec 3, 2024 | 100.01 | 102.34 | 99.50 | 101.62 | 101.62 | 0.05% | 143,001 |
Dec 2, 2024 | 101.88 | 103.53 | 100.24 | 101.57 | 101.57 | -1.42% | 145,291 |
Nov 29, 2024 | 103.46 | 105.06 | 103.03 | 103.03 | 103.03 | 0.48% | 110,160 |
Nov 27, 2024 | 100.44 | 103.34 | 100.08 | 102.54 | 102.54 | 6.34% | 127,145 |
Nov 26, 2024 | 97.80 | 100.56 | 96.13 | 96.43 | 96.43 | -4.03% | 65,810 |
Nov 25, 2024 | 103.32 | 103.32 | 100.25 | 100.48 | 100.48 | -4.61% | 85,185 |
Nov 22, 2024 | 103.77 | 105.90 | 103.15 | 105.34 | 105.34 | 1.00% | 103,387 |
Nov 21, 2024 | 103.42 | 105.13 | 101.64 | 104.29 | 104.29 | 4.10% | 104,520 |
Nov 20, 2024 | 100.40 | 100.85 | 99.00 | 100.18 | 100.18 | 2.00% | 63,449 |
Nov 19, 2024 | 97.29 | 100.00 | 97.01 | 98.22 | 98.22 | 0.92% | 73,999 |
Nov 18, 2024 | 96.08 | 98.32 | 95.28 | 97.32 | 97.32 | 0.20% | 68,775 |
Nov 15, 2024 | 94.70 | 97.13 | 93.11 | 97.13 | 97.13 | 4.69% | 57,420 |
Nov 14, 2024 | 96.99 | 97.33 | 92.78 | 92.78 | 92.78 | -2.51% | 58,029 |
Nov 13, 2024 | 95.37 | 99.16 | 94.95 | 95.17 | 95.17 | 0.12% | 171,903 |
Nov 12, 2024 | 91.46 | 95.52 | 90.67 | 95.06 | 95.06 | 2.87% | 153,042 |
Nov 11, 2024 | 87.04 | 92.92 | 86.79 | 92.41 | 92.41 | 13.25% | 130,385 |
Nov 8, 2024 | 81.03 | 82.14 | 80.45 | 81.60 | 81.60 | 0.37% | 44,039 |
Nov 7, 2024 | 79.64 | 81.61 | 79.25 | 81.30 | 81.30 | 0.48% | 61,167 |
Nov 6, 2024 | 78.82 | 81.21 | 78.18 | 80.91 | 80.91 | 9.83% | 119,701 |
Nov 5, 2024 | 73.55 | 74.73 | 72.93 | 73.67 | 73.67 | 3.34% | 152,231 |
Nov 4, 2024 | 72.76 | 72.81 | 71.20 | 71.29 | 71.29 | -2.73% | 91,777 |
Nov 1, 2024 | 74.35 | 75.78 | 72.97 | 73.29 | 73.29 | -1.12% | 63,431 |
Oct 31, 2024 | 76.27 | 76.29 | 74.11 | 74.12 | 74.12 | -2.65% | 71,611 |
Oct 30, 2024 | 76.26 | 76.89 | 75.84 | 76.14 | 76.14 | -1.08% | 44,605 |
Oct 29, 2024 | 75.61 | 78.06 | 75.24 | 76.97 | 76.97 | 4.14% | 87,951 |
Oct 28, 2024 | 73.15 | 74.23 | 72.64 | 73.91 | 73.91 | 4.17% | 62,764 |
Oct 25, 2024 | 72.23 | 73.02 | 69.97 | 70.95 | 70.95 | -2.15% | 88,690 |
Oct 24, 2024 | 71.68 | 72.52 | 71.45 | 72.51 | 72.51 | 3.03% | 69,148 |
Oct 23, 2024 | 70.56 | 70.88 | 69.21 | 70.38 | 70.38 | -1.75% | 106,370 |
Oct 22, 2024 | 71.20 | 71.82 | 70.87 | 71.63 | 71.63 | -0.42% | 45,395 |
Oct 21, 2024 | 72.02 | 72.11 | 71.02 | 71.93 | 71.93 | -1.29% | 82,199 |
Oct 18, 2024 | 72.00 | 73.36 | 72.00 | 72.87 | 72.87 | 2.78% | 66,513 |
Oct 17, 2024 | 71.08 | 71.84 | 70.80 | 70.90 | 70.90 | -1.50% | 49,467 |
Oct 16, 2024 | 72.03 | 72.35 | 71.37 | 71.98 | 71.98 | 1.12% | 35,168 |
Oct 15, 2024 | 70.17 | 72.19 | 68.84 | 71.18 | 71.18 | 1.67% | 123,540 |
Oct 14, 2024 | 68.77 | 70.35 | 68.70 | 70.01 | 70.01 | 4.43% | 52,541 |
Oct 11, 2024 | 65.40 | 67.37 | 65.24 | 67.04 | 67.04 | 5.93% | 60,333 |
Oct 10, 2024 | 64.84 | 64.84 | 62.50 | 63.29 | 63.29 | -2.19% | 58,110 |
Oct 9, 2024 | 65.59 | 66.17 | 64.63 | 64.71 | 64.71 | -2.03% | 27,787 |
Oct 8, 2024 | 66.45 | 66.82 | 65.66 | 66.05 | 66.05 | -1.86% | 20,466 |
Oct 7, 2024 | 66.94 | 68.51 | 66.71 | 67.30 | 67.30 | 1.45% | 35,965 |
Oct 4, 2024 | 65.45 | 66.35 | 64.54 | 66.34 | 66.34 | 2.27% | 37,435 |
Oct 3, 2024 | 64.14 | 64.87 | 63.61 | 64.87 | 64.87 | 1.63% | 120,398 |
Oct 2, 2024 | 64.61 | 66.19 | 63.69 | 63.83 | 63.83 | -2.61% | 53,453 |
Oct 1, 2024 | 67.29 | 67.32 | 64.78 | 65.54 | 65.54 | -2.56% | 138,992 |
Sep 30, 2024 | 67.98 | 68.05 | 66.92 | 67.26 | 67.26 | -3.71% | 106,647 |
Sep 27, 2024 | 69.85 | 70.67 | 69.53 | 69.85 | 69.85 | 1.57% | 72,949 |
Sep 26, 2024 | 68.39 | 69.98 | 68.13 | 68.77 | 68.77 | 2.40% | 92,947 |
Sep 25, 2024 | 67.45 | 67.92 | 66.94 | 67.16 | 67.16 | -1.80% | 20,046 |
Sep 24, 2024 | 67.35 | 68.39 | 66.71 | 68.39 | 68.39 | 1.77% | 31,566 |
Sep 23, 2024 | 67.15 | 67.74 | 67.06 | 67.20 | 67.20 | 0.76% | 19,074 |
Sep 20, 2024 | 66.81 | 67.38 | 66.42 | 66.69 | 66.69 | -0.70% | 27,848 |
Sep 19, 2024 | 67.19 | 67.83 | 66.64 | 67.16 | 67.16 | 5.30% | 45,257 |
Sep 18, 2024 | 63.57 | 65.04 | 62.87 | 63.78 | 63.78 | 0.24% | 42,409 |
Sep 17, 2024 | 62.97 | 65.09 | 62.63 | 63.63 | 63.63 | 3.46% | 63,006 |
Sep 16, 2024 | 62.12 | 62.12 | 61.21 | 61.50 | 61.50 | -3.00% | 26,962 |
Sep 13, 2024 | 61.29 | 63.77 | 61.29 | 63.40 | 63.40 | 2.14% | 54,177 |
Sep 12, 2024 | 61.34 | 62.09 | 60.86 | 62.07 | 62.07 | 1.50% | 23,962 |
Sep 11, 2024 | 60.23 | 61.60 | 58.97 | 61.15 | 61.15 | -0.57% | 56,121 |
Sep 10, 2024 | 60.41 | 61.63 | 60.13 | 61.50 | 61.50 | 1.33% | 18,552 |
Sep 9, 2024 | 58.82 | 60.72 | 58.33 | 60.69 | 60.69 | 7.04% | 196,306 |
Sep 6, 2024 | 60.28 | 60.32 | 56.51 | 56.70 | 56.70 | -4.55% | 86,372 |
Sep 5, 2024 | 60.15 | 60.76 | 59.26 | 59.40 | 59.40 | -3.57% | 112,635 |
Sep 4, 2024 | 59.98 | 62.11 | 59.48 | 61.60 | 61.60 | 0.10% | 94,565 |
Sep 3, 2024 | 62.71 | 62.71 | 61.05 | 61.54 | 61.54 | -1.14% | 81,143 |
Aug 30, 2024 | 63.24 | 63.51 | 61.35 | 62.25 | 62.25 | -0.95% | 69,223 |
Aug 29, 2024 | 64.00 | 64.85 | 62.65 | 62.85 | 62.85 | 0.50% | 75,266 |
Aug 28, 2024 | 63.64 | 63.72 | 61.55 | 62.54 | 62.54 | -5.18% | 78,270 |
Aug 27, 2024 | 66.28 | 66.36 | 65.39 | 65.96 | 65.96 | -1.96% | 48,503 |
Aug 26, 2024 | 67.87 | 67.91 | 67.04 | 67.28 | 67.28 | -0.56% | 65,864 |
Aug 23, 2024 | 64.85 | 67.87 | 64.66 | 67.66 | 67.66 | 5.62% | 169,117 |
Aug 22, 2024 | 64.55 | 64.70 | 63.93 | 64.06 | 64.06 | -2.14% | 29,051 |
Aug 21, 2024 | 63.22 | 65.49 | 62.67 | 65.46 | 65.46 | 3.59% | 60,961 |
Aug 20, 2024 | 64.37 | 64.81 | 62.54 | 63.19 | 63.19 | 0.78% | 19,388 |
Aug 19, 2024 | 62.51 | 62.91 | 61.80 | 62.70 | 62.70 | -1.07% | 18,295 |
Aug 16, 2024 | 62.21 | 63.64 | 61.45 | 63.38 | 63.38 | 4.43% | 54,888 |
Aug 15, 2024 | 62.95 | 63.57 | 60.38 | 60.69 | 60.69 | -3.05% | 40,506 |
Aug 14, 2024 | 64.42 | 64.42 | 62.47 | 62.60 | 62.60 | -3.11% | 29,252 |
Aug 13, 2024 | 62.68 | 65.21 | 62.67 | 64.61 | 64.61 | 2.95% | 50,029 |
Aug 12, 2024 | 63.41 | 64.36 | 61.80 | 62.76 | 62.76 | -2.74% | 44,591 |
Aug 9, 2024 | 64.16 | 64.93 | 63.29 | 64.53 | 64.53 | 2.06% | 76,529 |
Aug 8, 2024 | 61.38 | 63.68 | 60.27 | 63.23 | 63.23 | 8.70% | 92,579 |
Aug 7, 2024 | 60.86 | 61.08 | 58.11 | 58.17 | 58.17 | -3.52% | 2,994,989 |
Aug 6, 2024 | 58.49 | 60.59 | 58.00 | 60.29 | 60.29 | 6.26% | 47,154 |
Aug 5, 2024 | 52.87 | 58.88 | 52.61 | 56.74 | 56.74 | -14.61% | 286,461 |
Aug 2, 2024 | 68.84 | 69.52 | 66.26 | 66.45 | 66.45 | -1.15% | 113,559 |
Aug 1, 2024 | 68.51 | 68.83 | 66.14 | 67.22 | 67.22 | -2.90% | 98,953 |