WisdomTree Bitcoin Fund (BTCW)
BATS: BTCW · Real-Time Price · USD
109.92
+3.06 (2.86%)
Nov 7, 2025, 4:00 PM EST - Market closed
BTCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 106.12 | 109.93 | 105.74 | 109.92 | 109.92 | 2.86% | 39,962 |
| Nov 6, 2025 | 109.01 | 109.01 | 106.45 | 106.86 | 106.86 | -2.87% | 34,693 |
| Nov 5, 2025 | 108.69 | 110.75 | 108.51 | 110.02 | 110.02 | 3.08% | 63,380 |
| Nov 4, 2025 | 109.83 | 110.96 | 105.48 | 106.73 | 106.73 | -5.46% | 38,547 |
| Nov 3, 2025 | 113.80 | 114.27 | 111.75 | 112.89 | 112.89 | -2.92% | 27,037 |
| Oct 31, 2025 | 116.43 | 117.89 | 115.20 | 116.29 | 116.29 | 3.19% | 44,979 |
| Oct 30, 2025 | 114.77 | 114.83 | 112.61 | 112.70 | 112.70 | -3.73% | 50,691 |
| Oct 29, 2025 | 120.26 | 120.26 | 115.81 | 117.07 | 117.07 | -2.71% | 91,052 |
| Oct 28, 2025 | 121.93 | 122.97 | 120.24 | 120.33 | 120.33 | -1.24% | 44,765 |
| Oct 27, 2025 | 122.02 | 122.48 | 121.35 | 121.84 | 121.84 | 3.96% | 13,603 |
| Oct 24, 2025 | 117.90 | 117.90 | 116.27 | 117.20 | 117.20 | 0.36% | 22,591 |
| Oct 23, 2025 | 115.59 | 117.94 | 115.40 | 116.78 | 116.78 | 2.29% | 52,694 |
| Oct 22, 2025 | 114.50 | 115.43 | 113.83 | 114.17 | 114.17 | -3.69% | 99,043 |
| Oct 21, 2025 | 115.16 | 120.84 | 114.69 | 118.54 | 118.54 | 0.92% | 49,466 |
| Oct 20, 2025 | 117.30 | 118.37 | 116.37 | 117.46 | 117.46 | 4.16% | 41,756 |
| 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 |