WisdomTree Bitcoin Fund (BTCW)
BATS: BTCW · Real-Time Price · USD
89.03
-0.90 (-1.00%)
At close: Apr 15, 2025, 4:00 PM
88.30
-0.73 (-0.82%)
Pre-market: Apr 16, 2025, 4:00 AM EDT
BTCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 84.92 | 84.92 | 80.87 | 81.29 | 81.29 | -1.51% | 123,218 |
| Apr 7, 2025 | 81.30 | 85.52 | 80.15 | 82.54 | 82.54 | -7.22% | 231,462 |
| Apr 4, 2025 | 87.45 | 89.60 | 86.58 | 88.96 | 88.96 | 2.54% | 292,669 |
| Apr 3, 2025 | 86.83 | 87.60 | 86.03 | 86.76 | 86.76 | -5.84% | 164,286 |
| Apr 2, 2025 | 89.71 | 92.57 | 89.71 | 92.14 | 92.14 | 2.32% | 94,031 |
| Apr 1, 2025 | 88.51 | 90.62 | 87.35 | 90.05 | 90.05 | 3.19% | 322,018 |
| Mar 31, 2025 | 87.33 | 88.79 | 86.39 | 87.27 | 87.27 | -1.53% | 261,052 |
| Mar 28, 2025 | 90.39 | 90.46 | 88.44 | 88.62 | 88.62 | -3.87% | 113,234 |
| Mar 27, 2025 | 91.51 | 92.64 | 90.90 | 92.19 | 92.19 | 0.56% | 129,870 |
| Mar 26, 2025 | 92.72 | 93.13 | 90.92 | 91.68 | 91.68 | -1.80% | 110,143 |
| Mar 25, 2025 | 93.04 | 93.58 | 92.38 | 93.36 | 93.36 | -0.21% | 34,798 |
| Mar 24, 2025 | 92.58 | 94.04 | 92.41 | 93.56 | 93.56 | 5.22% | 57,874 |
| Mar 21, 2025 | 88.59 | 89.34 | 88.13 | 88.92 | 88.92 | -0.29% | 50,668 |
| Mar 20, 2025 | 90.18 | 91.66 | 88.52 | 89.18 | 89.18 | -1.59% | 82,039 |
| Mar 19, 2025 | 88.87 | 91.12 | 88.59 | 90.62 | 90.62 | 3.93% | 166,307 |
| Mar 18, 2025 | 87.28 | 87.39 | 85.93 | 87.19 | 87.19 | -2.69% | 121,299 |
| Mar 17, 2025 | 87.91 | 89.83 | 87.45 | 89.60 | 89.60 | -0.09% | 137,303 |
| Mar 14, 2025 | 88.34 | 90.42 | 87.71 | 89.68 | 89.68 | 5.68% | 85,377 |
| Mar 13, 2025 | 87.87 | 88.06 | 84.61 | 84.86 | 84.86 | -3.30% | 171,258 |
| Mar 12, 2025 | 88.29 | 88.74 | 85.50 | 87.76 | 87.76 | -0.34% | 138,636 |
| Mar 11, 2025 | 86.33 | 88.51 | 83.70 | 88.06 | 88.06 | 5.25% | 684,169 |
| Mar 10, 2025 | 87.59 | 87.69 | 81.95 | 83.67 | 83.67 | -9.18% | 236,888 |
| Mar 7, 2025 | 94.43 | 96.50 | 91.64 | 92.13 | 92.13 | -2.34% | 184,245 |
| Mar 6, 2025 | 95.32 | 96.75 | 92.98 | 94.34 | 94.34 | -1.53% | 152,511 |
| Mar 5, 2025 | 94.69 | 95.91 | 92.73 | 95.81 | 95.81 | 4.03% | 479,907 |
| Mar 4, 2025 | 87.63 | 94.14 | 86.37 | 92.10 | 92.10 | 1.01% | 439,857 |
| Mar 3, 2025 | 98.82 | 98.88 | 90.23 | 91.18 | 91.18 | 2.08% | 390,488 |
| Feb 28, 2025 | 86.69 | 90.19 | 85.85 | 89.32 | 89.32 | 1.24% | 180,187 |
| Feb 27, 2025 | 91.42 | 91.42 | 87.51 | 88.23 | 88.23 | -1.17% | 379,994 |
| Feb 26, 2025 | 90.53 | 93.58 | 87.05 | 89.27 | 89.27 | -4.34% | 287,135 |
| Feb 25, 2025 | 94.48 | 94.48 | 90.87 | 93.32 | 93.32 | -6.30% | 1,226,012 |
| Feb 24, 2025 | 101.10 | 101.53 | 99.18 | 99.59 | 99.59 | -0.87% | 181,359 |
| Feb 21, 2025 | 105.20 | 105.38 | 100.30 | 100.46 | 100.46 | -3.90% | 305,724 |
| Feb 20, 2025 | 103.67 | 104.73 | 102.62 | 104.54 | 104.54 | 2.54% | 105,632 |
| Feb 19, 2025 | 102.19 | 102.49 | 101.13 | 101.95 | 101.95 | 2.17% | 108,584 |
| Feb 18, 2025 | 102.38 | 102.38 | 98.87 | 99.78 | 99.78 | -3.26% | 435,967 |
| Feb 14, 2025 | 102.49 | 104.91 | 102.13 | 103.14 | 103.14 | 1.06% | 80,505 |
| Feb 13, 2025 | 101.75 | 102.21 | 100.89 | 102.06 | 102.06 | -0.85% | 140,151 |
| Feb 12, 2025 | 100.16 | 103.47 | 100.16 | 102.94 | 102.94 | 1.98% | 95,305 |
| Feb 11, 2025 | 102.78 | 103.07 | 100.47 | 100.94 | 100.94 | -2.28% | 171,769 |
| Feb 10, 2025 | 103.67 | 103.97 | 102.70 | 103.30 | 103.30 | 1.70% | 837,891 |
| Feb 7, 2025 | 106.05 | 106.42 | 101.48 | 101.57 | 101.57 | -1.30% | 157,997 |
| Feb 6, 2025 | 104.28 | 105.06 | 101.55 | 102.91 | 102.91 | -0.54% | 167,437 |
| Feb 5, 2025 | 104.85 | 105.32 | 102.44 | 103.47 | 103.47 | -1.21% | 202,839 |
| Feb 4, 2025 | 105.38 | 107.06 | 104.10 | 104.74 | 104.74 | -2.59% | 246,088 |