WisdomTree Bitcoin Fund (BTCW)
BATS: BTCW · Real-Time Price · USD
83.67
-8.46 (-9.18%)
Mar 10, 2025, 4:00 PM EST - Market closed
BTCW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 10, 2025 | 87.59 | 87.69 | 81.95 | 83.67 | 83.67 | -9.18% | 236,888 |
Mar 7, 2025 | 94.43 | 96.50 | 91.64 | 92.13 | 92.13 | -2.34% | 184,245 |
Mar 6, 2025 | 95.32 | 96.75 | 92.98 | 94.34 | 94.34 | -1.53% | 152,511 |
Mar 5, 2025 | 94.69 | 95.91 | 92.73 | 95.81 | 95.81 | 4.03% | 479,907 |
Mar 4, 2025 | 87.63 | 94.14 | 86.37 | 92.10 | 92.10 | 1.01% | 439,857 |
Mar 3, 2025 | 98.82 | 98.88 | 90.23 | 91.18 | 91.18 | 2.08% | 390,488 |
Feb 28, 2025 | 86.69 | 90.19 | 85.85 | 89.32 | 89.32 | 1.24% | 180,187 |
Feb 27, 2025 | 91.42 | 91.42 | 87.51 | 88.23 | 88.23 | -1.17% | 379,994 |
Feb 26, 2025 | 90.53 | 93.58 | 87.05 | 89.27 | 89.27 | -4.34% | 287,135 |
Feb 25, 2025 | 94.48 | 94.48 | 90.87 | 93.32 | 93.32 | -6.30% | 1,226,012 |
Feb 24, 2025 | 101.10 | 101.53 | 99.18 | 99.59 | 99.59 | -0.87% | 181,359 |
Feb 21, 2025 | 105.20 | 105.38 | 100.30 | 100.46 | 100.46 | -3.90% | 305,724 |
Feb 20, 2025 | 103.67 | 104.73 | 102.62 | 104.54 | 104.54 | 2.54% | 105,632 |
Feb 19, 2025 | 102.19 | 102.49 | 101.13 | 101.95 | 101.95 | 2.17% | 108,584 |
Feb 18, 2025 | 102.38 | 102.38 | 98.87 | 99.78 | 99.78 | -3.26% | 435,967 |
Feb 14, 2025 | 102.49 | 104.91 | 102.13 | 103.14 | 103.14 | 1.06% | 80,505 |
Feb 13, 2025 | 101.75 | 102.21 | 100.89 | 102.06 | 102.06 | -0.85% | 140,151 |
Feb 12, 2025 | 100.16 | 103.47 | 100.16 | 102.94 | 102.94 | 1.98% | 95,305 |
Feb 11, 2025 | 102.78 | 103.07 | 100.47 | 100.94 | 100.94 | -2.28% | 171,769 |
Feb 10, 2025 | 103.67 | 103.97 | 102.70 | 103.30 | 103.30 | 1.70% | 837,891 |
Feb 7, 2025 | 106.05 | 106.42 | 101.48 | 101.57 | 101.57 | -1.30% | 157,997 |
Feb 6, 2025 | 104.28 | 105.06 | 101.55 | 102.91 | 102.91 | -0.54% | 167,437 |
Feb 5, 2025 | 104.85 | 105.32 | 102.44 | 103.47 | 103.47 | -1.21% | 202,839 |
Feb 4, 2025 | 105.38 | 107.06 | 104.10 | 104.74 | 104.74 | -2.59% | 246,088 |
Feb 3, 2025 | 100.56 | 108.46 | 100.23 | 107.52 | 107.52 | -0.20% | 389,752 |
Jan 31, 2025 | 111.21 | 112.57 | 107.61 | 107.74 | 107.74 | -3.28% | 104,618 |
Jan 30, 2025 | 111.38 | 113.06 | 111.27 | 111.39 | 111.39 | 0.62% | 42,872 |
Jan 29, 2025 | 108.48 | 111.31 | 107.62 | 110.70 | 110.70 | 3.01% | 101,155 |
Jan 28, 2025 | 108.97 | 110.01 | 107.36 | 107.47 | 107.47 | -0.11% | 75,475 |
Jan 27, 2025 | 106.89 | 108.56 | 104.96 | 107.59 | 107.59 | -3.30% | 118,509 |
Jan 24, 2025 | 111.91 | 113.72 | 111.25 | 111.26 | 111.26 | 1.39% | 102,391 |
Jan 23, 2025 | 108.65 | 113.36 | 108.57 | 109.74 | 109.74 | -0.94% | 382,594 |
Jan 22, 2025 | 111.24 | 111.59 | 109.81 | 110.78 | 110.78 | -1.77% | 56,997 |
Jan 21, 2025 | 111.74 | 113.80 | 109.09 | 112.78 | 112.78 | 1.28% | 77,864 |
Jan 17, 2025 | 109.01 | 112.53 | 108.70 | 111.36 | 111.36 | 4.45% | 70,687 |
Jan 16, 2025 | 105.56 | 106.91 | 103.49 | 106.62 | 106.62 | 0.71% | 53,119 |
Jan 15, 2025 | 104.85 | 106.96 | 104.80 | 105.87 | 105.87 | 3.30% | 45,765 |
Jan 14, 2025 | 102.68 | 103.24 | 101.25 | 102.49 | 102.49 | 2.85% | 75,866 |
Jan 13, 2025 | 96.55 | 99.65 | 95.00 | 99.65 | 99.65 | -0.93% | 33,703 |
Jan 10, 2025 | 100.34 | 101.69 | 98.07 | 100.59 | 100.59 | 0.79% | 39,863 |
Jan 8, 2025 | 101.12 | 101.76 | 98.73 | 99.80 | 99.80 | -2.65% | 25,210 |
Jan 7, 2025 | 107.13 | 107.13 | 102.01 | 102.52 | 102.52 | -5.57% | 112,996 |
Jan 6, 2025 | 105.21 | 108.93 | 104.89 | 108.57 | 108.57 | 4.05% | 99,429 |
Jan 3, 2025 | 103.10 | 105.05 | 102.72 | 104.34 | 104.34 | 0.85% | 58,824 |
Jan 2, 2025 | 102.36 | 103.80 | 102.00 | 103.46 | 103.46 | 4.88% | 89,029 |
Dec 31, 2024 | 101.50 | 101.83 | 98.65 | 98.65 | 98.65 | -0.89% | 30,536 |
Dec 30, 2024 | 97.72 | 100.18 | 96.70 | 99.54 | 99.54 | -0.57% | 48,320 |
Dec 27, 2024 | 102.23 | 102.23 | 98.90 | 100.11 | 100.11 | -1.12% | 45,749 |
Dec 26, 2024 | 101.59 | 102.46 | 100.97 | 101.24 | 101.24 | -3.44% | 55,920 |
Dec 24, 2024 | 102.67 | 105.19 | 102.49 | 104.85 | 104.85 | 6.35% | 52,277 |