WisdomTree Bitcoin Fund (BTCW)
BATS: BTCW · Real-Time Price · USD
83.67
-8.46 (-9.18%)
Mar 10, 2025, 4:00 PM EST - Market closed

BTCW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202587.5987.6981.9583.6783.67-9.18%236,888
Mar 7, 202594.4396.5091.6492.1392.13-2.34%184,245
Mar 6, 202595.3296.7592.9894.3494.34-1.53%152,511
Mar 5, 202594.6995.9192.7395.8195.814.03%479,907
Mar 4, 202587.6394.1486.3792.1092.101.01%439,857
Mar 3, 202598.8298.8890.2391.1891.182.08%390,488
Feb 28, 202586.6990.1985.8589.3289.321.24%180,187
Feb 27, 202591.4291.4287.5188.2388.23-1.17%379,994
Feb 26, 202590.5393.5887.0589.2789.27-4.34%287,135
Feb 25, 202594.4894.4890.8793.3293.32-6.30%1,226,012
Feb 24, 2025101.10101.5399.1899.5999.59-0.87%181,359
Feb 21, 2025105.20105.38100.30100.46100.46-3.90%305,724
Feb 20, 2025103.67104.73102.62104.54104.542.54%105,632
Feb 19, 2025102.19102.49101.13101.95101.952.17%108,584
Feb 18, 2025102.38102.3898.8799.7899.78-3.26%435,967
Feb 14, 2025102.49104.91102.13103.14103.141.06%80,505
Feb 13, 2025101.75102.21100.89102.06102.06-0.85%140,151
Feb 12, 2025100.16103.47100.16102.94102.941.98%95,305
Feb 11, 2025102.78103.07100.47100.94100.94-2.28%171,769
Feb 10, 2025103.67103.97102.70103.30103.301.70%837,891
Feb 7, 2025106.05106.42101.48101.57101.57-1.30%157,997
Feb 6, 2025104.28105.06101.55102.91102.91-0.54%167,437
Feb 5, 2025104.85105.32102.44103.47103.47-1.21%202,839
Feb 4, 2025105.38107.06104.10104.74104.74-2.59%246,088
Feb 3, 2025100.56108.46100.23107.52107.52-0.20%389,752
Jan 31, 2025111.21112.57107.61107.74107.74-3.28%104,618
Jan 30, 2025111.38113.06111.27111.39111.390.62%42,872
Jan 29, 2025108.48111.31107.62110.70110.703.01%101,155
Jan 28, 2025108.97110.01107.36107.47107.47-0.11%75,475
Jan 27, 2025106.89108.56104.96107.59107.59-3.30%118,509
Jan 24, 2025111.91113.72111.25111.26111.261.39%102,391
Jan 23, 2025108.65113.36108.57109.74109.74-0.94%382,594
Jan 22, 2025111.24111.59109.81110.78110.78-1.77%56,997
Jan 21, 2025111.74113.80109.09112.78112.781.28%77,864
Jan 17, 2025109.01112.53108.70111.36111.364.45%70,687
Jan 16, 2025105.56106.91103.49106.62106.620.71%53,119
Jan 15, 2025104.85106.96104.80105.87105.873.30%45,765
Jan 14, 2025102.68103.24101.25102.49102.492.85%75,866
Jan 13, 202596.5599.6595.0099.6599.65-0.93%33,703
Jan 10, 2025100.34101.6998.07100.59100.590.79%39,863
Jan 8, 2025101.12101.7698.7399.8099.80-2.65%25,210
Jan 7, 2025107.13107.13102.01102.52102.52-5.57%112,996
Jan 6, 2025105.21108.93104.89108.57108.574.05%99,429
Jan 3, 2025103.10105.05102.72104.34104.340.85%58,824
Jan 2, 2025102.36103.80102.00103.46103.464.88%89,029
Dec 31, 2024101.50101.8398.6598.6598.65-0.89%30,536
Dec 30, 202497.72100.1896.7099.5499.54-0.57%48,320
Dec 27, 2024102.23102.2398.90100.11100.11-1.12%45,749
Dec 26, 2024101.59102.46100.97101.24101.24-3.44%55,920
Dec 24, 2024102.67105.19102.49104.85104.856.35%52,277