WisdomTree Bitcoin Fund (BTCW)
BATS: BTCW · Real-Time Price · USD
72.09
-3.31 (-4.39%)
At close: Mar 6, 2026, 4:00 PM EST
72.09
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
BTCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.97 | 73.01 | 71.75 | 72.09 | 72.09 | -4.39% | 24,365 |
| Mar 5, 2026 | 77.33 | 77.33 | 74.75 | 75.40 | 75.40 | -2.39% | 18,460 |
| Mar 4, 2026 | 75.96 | 78.29 | 75.56 | 77.25 | 77.25 | 6.89% | 173,947 |
| Mar 3, 2026 | 71.23 | 72.84 | 70.05 | 72.27 | 72.27 | -1.27% | 18,040 |
| Mar 2, 2026 | 69.38 | 74.13 | 69.38 | 73.20 | 73.20 | 5.37% | 16,066 |
| Feb 27, 2026 | 69.98 | 70.22 | 68.90 | 69.47 | 69.47 | -2.61% | 11,576 |
| Feb 26, 2026 | 72.12 | 72.20 | 70.53 | 71.33 | 71.33 | -2.65% | 135,871 |
| Feb 25, 2026 | 70.59 | 73.45 | 70.14 | 73.27 | 73.27 | 7.34% | 37,460 |
| Feb 24, 2026 | 66.67 | 68.50 | 66.45 | 68.26 | 68.26 | 0.10% | 45,898 |
| Feb 23, 2026 | 70.06 | 70.06 | 67.59 | 68.19 | 68.19 | -4.84% | 13,938 |
| Feb 20, 2026 | 70.86 | 72.01 | 70.54 | 71.66 | 71.66 | 0.87% | 24,931 |
| Feb 19, 2026 | 69.61 | 71.04 | 69.61 | 71.04 | 71.04 | 1.40% | 10,839 |
| Feb 18, 2026 | 70.93 | 72.23 | 70.00 | 70.06 | 70.06 | -2.31% | 25,783 |
| Feb 17, 2026 | 72.00 | 72.10 | 70.47 | 71.72 | 71.72 | -1.48% | 45,594 |
| Feb 13, 2026 | 71.24 | 73.50 | 70.78 | 72.80 | 72.80 | 5.22% | 65,014 |
| Feb 12, 2026 | 72.01 | 72.16 | 69.00 | 69.19 | 69.19 | -3.18% | 9,307 |
| Feb 11, 2026 | 71.99 | 71.99 | 69.62 | 71.46 | 71.46 | -1.84% | 102,713 |
| Feb 10, 2026 | 73.26 | 74.00 | 72.01 | 72.80 | 72.80 | -2.86% | 33,588 |
| Feb 9, 2026 | 72.95 | 75.32 | 72.73 | 74.94 | 74.94 | 1.08% | 45,753 |
| Feb 6, 2026 | 71.11 | 75.65 | 70.98 | 74.14 | 74.14 | 9.97% | 114,798 |
| Feb 5, 2026 | 74.09 | 74.72 | 66.22 | 67.42 | 67.42 | -13.22% | 122,805 |
| Feb 4, 2026 | 79.62 | 79.76 | 76.37 | 77.69 | 77.69 | -3.93% | 119,166 |
| Feb 3, 2026 | 82.96 | 83.00 | 77.12 | 80.87 | 80.87 | -2.05% | 19,670 |
| Feb 2, 2026 | 82.54 | 83.96 | 82.28 | 82.56 | 82.56 | -6.85% | 137,372 |
| Jan 30, 2026 | 87.74 | 89.37 | 86.63 | 88.63 | 88.63 | -0.37% | 40,703 |
| Jan 29, 2026 | 92.86 | 92.86 | 88.11 | 88.96 | 88.96 | -5.55% | 41,939 |
| Jan 28, 2026 | 95.22 | 95.35 | 93.99 | 94.19 | 94.19 | -0.35% | 5,936 |
| Jan 27, 2026 | 93.37 | 94.52 | 92.43 | 94.52 | 94.52 | 1.94% | 3,359 |
| Jan 26, 2026 | 92.78 | 93.96 | 92.15 | 92.72 | 92.72 | -2.10% | 7,635 |
| Jan 23, 2026 | 94.80 | 96.34 | 93.87 | 94.71 | 94.71 | 0.13% | 39,945 |
| Jan 22, 2026 | 94.79 | 95.04 | 93.61 | 94.59 | 94.59 | -0.89% | 13,077 |
| Jan 21, 2026 | 94.72 | 95.66 | 92.28 | 95.44 | 95.44 | 0.69% | 11,554 |
| Jan 20, 2026 | 96.89 | 96.89 | 94.41 | 94.79 | 94.79 | -6.34% | 7,356 |
| Jan 16, 2026 | 101.39 | 101.51 | 99.90 | 101.21 | 101.21 | 0.38% | 141,665 |
| Jan 15, 2026 | 102.58 | 102.59 | 100.74 | 100.83 | 100.83 | -2.60% | 8,522 |
| Jan 14, 2026 | 101.24 | 103.56 | 101.08 | 103.52 | 103.52 | 3.53% | 22,339 |
| Jan 13, 2026 | 97.96 | 100.09 | 97.77 | 99.99 | 99.99 | 3.25% | 29,261 |
| Jan 12, 2026 | 95.46 | 97.70 | 95.39 | 96.84 | 96.84 | 1.35% | 6,634 |
| Jan 9, 2026 | 95.44 | 97.21 | 95.44 | 95.55 | 95.55 | -0.61% | 13,807 |
| Jan 8, 2026 | 95.59 | 96.76 | 95.52 | 96.14 | 96.14 | -0.18% | 18,548 |
| Jan 7, 2026 | 96.88 | 97.40 | 95.94 | 96.31 | 96.31 | -1.64% | 4,694 |
| Jan 6, 2026 | 99.62 | 99.75 | 96.60 | 97.92 | 97.92 | -1.88% | 69,547 |
| Jan 5, 2026 | 98.09 | 100.35 | 97.86 | 99.80 | 99.80 | 4.96% | 15,953 |
| Jan 2, 2026 | 94.11 | 96.35 | 94.01 | 95.08 | 95.08 | 2.59% | 82,267 |
| Dec 31, 2025 | 94.08 | 94.10 | 92.33 | 92.68 | 92.68 | -0.33% | 91,703 |
| Dec 30, 2025 | 93.25 | 94.62 | 92.94 | 92.99 | 92.99 | 0.92% | 50,733 |
| Dec 29, 2025 | 92.60 | 93.23 | 92.10 | 92.14 | 92.14 | -0.49% | 3,716 |
| Dec 26, 2025 | 94.13 | 94.22 | 91.62 | 92.59 | 92.59 | 0.24% | 52,772 |
| Dec 24, 2025 | 92.26 | 92.73 | 91.49 | 92.37 | 92.37 | -0.40% | 8,650 |
| Dec 23, 2025 | 93.00 | 93.24 | 91.68 | 92.74 | 92.74 | -0.78% | 1,741 |