WisdomTree Bitcoin Fund (BTCW)

BTCW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	112.37	112.52	108.55	109.08	-	-0.79%	70,961
Jun 18, 2025	110.14	111.65	109.75	109.95	109.95	-0.88%	84,574
Jun 17, 2025	111.90	112.06	109.62	110.93	110.93	-3.79%	120,465
Jun 16, 2025	113.15	115.51	113.10	115.30	115.30	3.45%	65,938
Jun 13, 2025	111.24	112.34	110.64	111.45	111.45	-1.52%	49,260
Jun 12, 2025	113.15	114.81	112.94	113.17	113.17	-1.89%	27,597
Jun 11, 2025	116.10	116.99	115.05	115.35	115.35	-0.71%	25,837
Jun 10, 2025	116.38	117.02	114.87	116.18	116.18	0.81%	28,512
Jun 9, 2025	114.05	115.25	113.48	115.25	115.25	4.29%	25,337
Jun 6, 2025	110.16	111.72	110.11	110.51	110.51	2.40%	83,288
Jun 5, 2025	112.08	112.11	107.72	107.92	107.92	-2.84%	105,591
Jun 4, 2025	111.27	111.84	110.34	111.08	111.08	-1.42%	53,249
Jun 3, 2025	111.44	113.23	111.44	112.68	112.68	1.81%	38,936
Jun 2, 2025	110.12	110.98	109.82	110.68	110.68	-0.13%	55,500
May 30, 2025	111.90	112.28	109.92	110.82	110.82	-1.10%	74,243
May 29, 2025	114.83	114.83	111.83	112.05	112.05	-1.10%	55,590
May 28, 2025	115.34	115.56	113.30	113.30	113.30	-2.87%	81,271
May 27, 2025	117.23	117.32	115.69	116.65	116.65	1.20%	64,340
May 23, 2025	115.11	116.70	114.72	115.27	115.27	-2.26%	78,259
May 22, 2025	118.17	118.71	117.17	117.94	117.94	2.36%	61,674
May 21, 2025	112.83	116.41	112.53	115.22	115.22	1.53%	128,921
May 20, 2025	110.88	113.75	110.41	113.48	113.48	1.39%	64,730
May 19, 2025	108.70	111.92	108.61	111.92	111.92	1.47%	45,607
May 16, 2025	109.81	110.81	109.57	110.30	110.30	0.82%	59,895
May 15, 2025	108.71	110.40	107.59	109.40	109.40	-0.11%	38,732
May 14, 2025	110.28	110.45	108.89	109.52	109.52	-1.43%	60,166
May 13, 2025	109.89	111.35	109.18	111.11	111.11	2.95%	43,666
May 12, 2025	110.42	110.80	106.94	107.93	107.93	-1.35%	70,350
May 9, 2025	109.22	109.96	108.51	109.41	109.41	1.73%	52,594
May 8, 2025	105.45	107.64	105.01	107.55	107.55	5.51%	74,270
May 7, 2025	102.50	103.34	101.55	101.93	101.93	1.32%	62,506
May 6, 2025	99.34	100.81	98.94	100.60	100.60	0.60%	42,625
May 5, 2025	99.81	100.53	99.19	100.00	100.00	-2.73%	172,296
May 2, 2025	102.79	103.86	102.54	102.81	102.81	0.46%	163,868
May 1, 2025	102.55	103.41	101.67	102.34	102.34	2.61%	90,987
Apr 30, 2025	100.12	100.15	98.44	99.74	99.74	-1.35%	62,702
Apr 29, 2025	100.63	101.19	100.38	101.10	101.10	0.61%	42,027
Apr 28, 2025	100.79	100.87	99.05	100.49	100.49	-0.67%	53,358
Apr 25, 2025	99.93	101.64	99.93	101.17	101.17	1.94%	65,218
Apr 24, 2025	98.50	99.38	98.18	99.24	99.24	0.06%	23,711
Apr 23, 2025	99.74	100.50	97.52	99.18	99.18	2.10%	129,547
Apr 22, 2025	95.10	97.39	95.09	97.14	97.14	4.80%	345,353
Apr 21, 2025	92.43	93.92	91.58	92.69	92.69	3.01%	99,192
Apr 17, 2025	89.46	90.62	88.85	89.98	89.98	0.73%	75,045
Apr 16, 2025	88.71	90.48	88.27	89.33	89.33	0.34%	147,913
Apr 15, 2025	90.99	91.67	88.91	89.03	89.03	-1.00%	66,515
Apr 14, 2025	90.04	90.86	88.70	89.93	89.93	1.32%	118,787
Apr 11, 2025	86.91	89.19	86.14	88.76	88.76	5.45%	186,613
Apr 10, 2025	86.53	86.61	82.96	84.17	84.17	-3.57%	268,353
Apr 9, 2025	81.31	87.90	81.20	87.29	87.29	7.38%	170,624

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.