WisdomTree Bitcoin Fund (BTCW)
BATS: BTCW · Real-Time Price · USD
118.26
+1.96 (1.69%)
Sep 5, 2025, 4:00 PM - Market closed
BTCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 119.80 | 120.01 | 116.99 | 118.26 | 118.26 | 1.69% | 61,813 |
| Sep 4, 2025 | 117.43 | 117.43 | 115.93 | 116.30 | 116.30 | -2.29% | 37,710 |
| Sep 3, 2025 | 118.21 | 119.32 | 117.96 | 119.02 | 119.02 | 1.35% | 16,500 |
| Sep 2, 2025 | 116.03 | 118.42 | 116.03 | 117.44 | 117.44 | 2.45% | 57,790 |
| Aug 29, 2025 | 116.73 | 117.00 | 114.52 | 114.63 | 114.63 | -3.40% | 26,401 |
| Aug 28, 2025 | 119.81 | 120.03 | 118.63 | 118.67 | 118.67 | -0.15% | 18,304 |
| Aug 27, 2025 | 117.78 | 119.44 | 117.78 | 118.85 | 118.85 | 0.85% | 25,654 |
| Aug 26, 2025 | 116.62 | 117.85 | 116.08 | 117.85 | 117.85 | 0.42% | 20,852 |
| Aug 25, 2025 | 117.85 | 119.71 | 117.14 | 117.36 | 117.36 | -5.07% | 36,116 |
| Aug 22, 2025 | 119.01 | 124.51 | 118.63 | 123.63 | 123.63 | 4.00% | 74,053 |
| Aug 21, 2025 | 120.04 | 120.58 | 118.73 | 118.87 | 118.87 | -1.86% | 23,549 |
| Aug 20, 2025 | 120.12 | 121.24 | 119.19 | 121.12 | 121.12 | 1.09% | 36,101 |
| Aug 19, 2025 | 122.32 | 122.32 | 119.39 | 119.81 | 119.81 | -2.82% | 22,007 |
| Aug 18, 2025 | 122.69 | 123.68 | 121.85 | 123.29 | 123.29 | -0.54% | 14,679 |
| Aug 15, 2025 | 125.44 | 125.49 | 123.96 | 123.96 | 123.96 | -0.92% | 7,436 |
| Aug 14, 2025 | 125.32 | 126.48 | 124.41 | 125.11 | 125.11 | -3.98% | 44,655 |
| Aug 13, 2025 | 127.79 | 130.29 | 127.58 | 130.29 | 130.29 | 2.71% | 64,812 |
| Aug 12, 2025 | 126.28 | 127.13 | 125.72 | 126.85 | 126.85 | 0.52% | 23,033 |
| Aug 11, 2025 | 126.70 | 127.98 | 125.79 | 126.20 | 126.20 | 2.31% | 45,755 |
| Aug 8, 2025 | 123.81 | 124.33 | 122.87 | 123.35 | 123.35 | -1.01% | 63,425 |
| Aug 7, 2025 | 123.51 | 124.73 | 122.63 | 124.61 | 124.61 | 1.99% | 47,879 |
| Aug 6, 2025 | 120.62 | 122.64 | 120.59 | 122.18 | 122.18 | 1.45% | 31,839 |
| Aug 5, 2025 | 121.02 | 121.12 | 119.33 | 120.43 | 120.43 | -1.01% | 43,791 |
| Aug 4, 2025 | 120.90 | 122.60 | 120.82 | 121.66 | 121.66 | 1.60% | 39,138 |
| Aug 1, 2025 | 122.46 | 122.58 | 119.70 | 119.74 | 119.74 | -3.21% | 138,513 |
| Jul 31, 2025 | 125.15 | 125.99 | 123.64 | 123.71 | 123.71 | -0.07% | 40,816 |
| Jul 30, 2025 | 124.57 | 125.96 | 122.61 | 123.80 | 123.80 | -0.55% | 67,973 |
| Jul 29, 2025 | 125.93 | 125.98 | 123.83 | 124.48 | 124.48 | -0.61% | 92,648 |
| Jul 28, 2025 | 125.79 | 126.25 | 124.52 | 125.25 | 125.25 | 1.13% | 22,416 |
| Jul 25, 2025 | 123.21 | 124.16 | 122.07 | 123.85 | 123.85 | -1.91% | 70,061 |
| Jul 24, 2025 | 125.89 | 126.70 | 124.97 | 126.26 | 126.26 | 0.64% | 31,210 |
| Jul 23, 2025 | 125.15 | 125.74 | 124.43 | 125.46 | 125.46 | -0.87% | 18,884 |
| Jul 22, 2025 | 126.49 | 127.47 | 124.64 | 126.56 | 126.56 | 2.20% | 29,548 |
| Jul 21, 2025 | 125.43 | 126.37 | 123.61 | 123.84 | 123.84 | -0.46% | 28,301 |
| Jul 18, 2025 | 125.96 | 126.46 | 124.23 | 124.41 | 124.41 | -1.44% | 36,293 |
| Jul 17, 2025 | 125.09 | 127.17 | 125.09 | 126.23 | 126.23 | -0.25% | 27,344 |
| Jul 16, 2025 | 125.90 | 127.05 | 125.37 | 126.55 | 126.55 | 2.50% | 55,472 |
| Jul 15, 2025 | 124.77 | 125.66 | 122.77 | 123.46 | 123.46 | -2.95% | 58,849 |
| Jul 14, 2025 | 129.12 | 129.40 | 126.48 | 127.21 | 127.21 | 1.52% | 74,082 |
| Jul 11, 2025 | 124.76 | 125.37 | 123.72 | 125.30 | 125.30 | 4.16% | 27,526 |
| Jul 10, 2025 | 117.69 | 120.76 | 117.14 | 120.30 | 120.30 | 1.53% | 78,649 |
| Jul 9, 2025 | 116.28 | 118.81 | 115.03 | 118.49 | 118.49 | 2.74% | 50,404 |
| Jul 8, 2025 | 115.73 | 115.73 | 114.51 | 115.33 | 115.33 | 0.70% | 87,576 |
| Jul 7, 2025 | 114.94 | 115.11 | 113.91 | 114.53 | 114.53 | -1.05% | 140,013 |
| Jul 3, 2025 | 115.98 | 117.26 | 115.75 | 115.75 | 115.75 | -0.56% | 49,172 |
| Jul 2, 2025 | 113.94 | 116.42 | 113.86 | 116.40 | 116.40 | 4.31% | 239,585 |
| Jul 1, 2025 | 113.03 | 113.55 | 111.57 | 111.59 | 111.59 | -2.30% | 32,890 |
| Jun 30, 2025 | 114.15 | 114.32 | 113.13 | 114.22 | 114.22 | 0.91% | 64,335 |
| Jun 27, 2025 | 113.21 | 114.06 | 112.88 | 113.19 | 113.19 | -0.80% | 36,275 |
| Jun 26, 2025 | 113.66 | 114.26 | 113.13 | 114.10 | 114.10 | -0.13% | 100,941 |