WisdomTree Bitcoin Fund (BTCW)
BATS: BTCW · Real-Time Price · USD
112.77
-1.83 (-1.60%)
Oct 17, 2025, 4:00 PM EDT - Market closed
BTCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 111.90 | 113.82 | 110.78 | 112.77 | 112.77 | -1.60% | 322,115 |
| Oct 16, 2025 | 117.73 | 118.03 | 113.85 | 114.60 | 114.60 | -2.76% | 217,223 |
| Oct 15, 2025 | 118.23 | 118.89 | 116.60 | 117.85 | 117.85 | -1.21% | 71,499 |
| Oct 14, 2025 | 117.31 | 120.20 | 116.46 | 119.29 | 119.29 | -2.82% | 55,840 |
| Oct 13, 2025 | 121.22 | 122.76 | 120.60 | 122.75 | 122.75 | -0.54% | 82,679 |
| Oct 10, 2025 | 129.34 | 129.86 | 122.78 | 123.42 | 123.42 | -3.66% | 125,460 |
| Oct 9, 2025 | 130.22 | 130.23 | 126.86 | 128.11 | 128.11 | -2.05% | 40,568 |
| Oct 8, 2025 | 130.00 | 131.56 | 129.35 | 130.79 | 130.79 | 1.49% | 67,459 |
| Oct 7, 2025 | 132.45 | 132.45 | 127.88 | 128.87 | 128.87 | -3.08% | 159,092 |
| Oct 6, 2025 | 132.46 | 133.92 | 131.92 | 132.96 | 132.96 | 2.12% | 81,319 |
| Oct 3, 2025 | 128.06 | 131.45 | 127.46 | 130.20 | 130.20 | 1.53% | 125,617 |
| Oct 2, 2025 | 126.43 | 128.37 | 125.72 | 128.24 | 128.24 | 3.00% | 166,577 |
| Oct 1, 2025 | 123.69 | 125.36 | 123.45 | 124.51 | 124.51 | 2.67% | 61,804 |
| Sep 30, 2025 | 120.11 | 121.41 | 119.60 | 121.27 | 121.27 | 0.03% | 55,817 |
| Sep 29, 2025 | 118.91 | 121.32 | 118.87 | 121.23 | 121.23 | 4.82% | 235,715 |
| Sep 26, 2025 | 115.63 | 116.68 | 115.28 | 115.66 | 115.66 | -0.16% | 15,855 |
| Sep 25, 2025 | 118.33 | 118.33 | 115.01 | 115.85 | 115.85 | -3.59% | 67,827 |
| Sep 24, 2025 | 119.68 | 120.73 | 119.68 | 120.17 | 120.17 | 1.60% | 26,543 |
| Sep 23, 2025 | 119.66 | 120.03 | 118.28 | 118.28 | 118.28 | -0.40% | 6,588 |
| Sep 22, 2025 | 119.53 | 120.21 | 118.74 | 118.75 | 118.75 | -2.64% | 27,006 |
| Sep 19, 2025 | 123.45 | 123.47 | 121.94 | 121.97 | 121.97 | -2.07% | 38,448 |
| Sep 18, 2025 | 124.42 | 124.96 | 124.22 | 124.55 | 124.55 | 1.63% | 47,324 |
| Sep 17, 2025 | 123.09 | 123.31 | 121.61 | 122.55 | 122.55 | -1.04% | 38,879 |
| Sep 16, 2025 | 122.24 | 123.90 | 121.58 | 123.84 | 123.84 | 1.34% | 38,078 |
| Sep 15, 2025 | 121.94 | 122.35 | 121.17 | 122.20 | 122.20 | -1.31% | 30,651 |
| Sep 12, 2025 | 122.31 | 123.87 | 121.83 | 123.82 | 123.82 | 2.01% | 38,836 |
| Sep 11, 2025 | 120.62 | 121.48 | 120.62 | 121.38 | 121.38 | 0.80% | 27,839 |
| Sep 10, 2025 | 120.46 | 121.29 | 120.00 | 120.42 | 120.42 | 2.02% | 93,901 |
| Sep 9, 2025 | 119.64 | 119.64 | 117.39 | 118.03 | 118.03 | -0.67% | 32,930 |
| Sep 8, 2025 | 118.98 | 119.63 | 118.58 | 118.83 | 118.83 | 0.48% | 48,796 |
| Sep 5, 2025 | 119.80 | 120.01 | 116.99 | 118.26 | 118.26 | 1.69% | 61,825 |
| 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 |