Skip to main content
logo
WisdomTree Bitcoin Fund (BTCW)
BATS: BTCW · Real-Time Price · USD
130.29
+3.44 (2.71%)
At close: Aug 13, 2025, 4:00 PM
130.25
-0.04 (-0.03%)
After-hours: Aug 13, 2025, 8:00 PM EDT

Smartsheet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025128.28128.88128.28128.88-1.60%64,803
Aug 12, 2025126.28127.13125.72126.85126.850.52%23,033
Aug 11, 2025126.70127.98125.79126.20126.202.31%45,755
Aug 8, 2025123.81124.33122.87123.35123.35-1.01%63,425
Aug 7, 2025123.51124.73122.63124.61124.611.99%47,879
Aug 6, 2025120.62122.64120.59122.18122.181.45%31,839
Aug 5, 2025121.02121.12119.33120.43120.43-1.01%43,791
Aug 4, 2025120.90122.60120.82121.66121.661.60%39,138
Aug 1, 2025122.46122.58119.70119.74119.74-3.21%138,513
Jul 31, 2025125.15125.99123.64123.71123.71-0.07%40,816
Jul 30, 2025124.57125.96122.61123.80123.80-0.55%67,973
Jul 29, 2025125.93125.98123.83124.48124.48-0.61%92,648
Jul 28, 2025125.79126.25124.52125.25125.251.13%22,416
Jul 25, 2025123.21124.16122.07123.85123.85-1.91%70,061
Jul 24, 2025125.89126.70124.97126.26126.260.64%31,210
Jul 23, 2025125.15125.74124.43125.46125.46-0.87%18,884
Jul 22, 2025126.49127.47124.64126.56126.562.20%29,548
Jul 21, 2025125.43126.37123.61123.84123.84-0.46%28,301
Jul 18, 2025125.96126.46124.23124.41124.41-1.44%36,293
Jul 17, 2025125.09127.17125.09126.23126.23-0.25%27,344
Jul 16, 2025125.90127.05125.37126.55126.552.50%55,472
Jul 15, 2025124.77125.66122.77123.46123.46-2.95%58,849
Jul 14, 2025129.12129.40126.48127.21127.211.52%74,082
Jul 11, 2025124.76125.37123.72125.30125.304.16%27,526
Jul 10, 2025117.69120.76117.14120.30120.301.53%78,649
Jul 9, 2025116.28118.81115.03118.49118.492.74%50,404
Jul 8, 2025115.73115.73114.51115.33115.330.70%87,576
Jul 7, 2025114.94115.11113.91114.53114.53-1.05%140,013
Jul 3, 2025115.98117.26115.75115.75115.75-0.56%49,172
Jul 2, 2025113.94116.42113.86116.40116.404.31%239,585
Jul 1, 2025113.03113.55111.57111.59111.59-2.30%32,890
Jun 30, 2025114.15114.32113.13114.22114.220.91%64,335
Jun 27, 2025113.21114.06112.88113.19113.19-0.80%36,275
Jun 26, 2025113.66114.26113.13114.10114.10-0.13%100,941
Jun 25, 2025114.39114.67113.37114.25114.251.97%44,184
Jun 24, 2025111.29112.65111.10112.05112.052.43%89,986
Jun 23, 2025107.25109.49105.74109.39109.39-96,113
Jun 20, 2025112.37112.52108.55109.39109.39-0.51%98,107
Jun 18, 2025110.14111.65109.75109.95109.95-0.88%84,574
Jun 17, 2025111.90112.06109.62110.93110.93-3.79%120,465
Jun 16, 2025113.15115.51113.10115.30115.303.45%65,938
Jun 13, 2025111.24112.34110.64111.45111.45-1.52%49,260
Jun 12, 2025113.15114.81112.94113.17113.17-1.89%27,597
Jun 11, 2025116.10116.99115.05115.35115.35-0.71%25,837
Jun 10, 2025116.38117.02114.87116.18116.180.81%28,512
Jun 9, 2025114.05115.25113.48115.25115.254.29%25,337
Jun 6, 2025110.16111.72110.11110.51110.512.40%83,288
Jun 5, 2025112.08112.11107.72107.92107.92-2.84%105,591
Jun 4, 2025111.27111.84110.34111.08111.08-1.42%53,249
Jun 3, 2025111.44113.23111.44112.68112.681.81%38,936