WisdomTree Bitcoin Fund (BTCW)
BATS: BTCW · Real-Time Price · USD
81.06
-4.15 (-4.87%)
At close: Oct 30, 2026, 4:00 PM EDT
81.12
+0.06 (0.07%)
After-hours: Oct 30, 2026, 8:00 PM EDT
BTCW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 81.32 | 82.12 | 80.68 | 81.06 | 81.06 | -4.87% | 37,066 |
| Oct 29, 2026 | 84.36 | 85.92 | 84.32 | 85.21 | 85.21 | -0.95% | 12,782 |
| Oct 28, 2026 | 85.21 | 86.03 | 84.84 | 86.03 | 86.03 | 0.99% | 9,794 |
| Oct 27, 2026 | 84.90 | 85.24 | 84.90 | 85.19 | 85.19 | 0.95% | 82,010 |
| Oct 26, 2026 | 84.20 | 84.88 | 84.12 | 84.39 | 84.39 | -1.54% | 34,287 |
| Oct 23, 2026 | 86.29 | 86.53 | 85.71 | 85.71 | 85.71 | -0.23% | 14,687 |
| Oct 22, 2026 | 86.18 | 86.18 | 85.69 | 85.91 | 85.91 | -3.73% | 3,104 |
| Oct 21, 2026 | 88.24 | 89.53 | 88.24 | 89.24 | 89.24 | 2.42% | 6,048 |
| Oct 20, 2026 | 85.86 | 87.13 | 85.86 | 87.13 | 87.13 | 0.81% | 2,174 |
| Oct 19, 2026 | 86.48 | 86.48 | 86.35 | 86.43 | 86.43 | 0.36% | 1,463 |
| Oct 16, 2026 | 86.75 | 87.00 | 85.54 | 86.12 | 86.12 | -0.87% | 35,278 |
| Oct 15, 2026 | 85.00 | 87.13 | 84.99 | 86.88 | 86.88 | 0.63% | 5,011 |
| Oct 14, 2026 | 86.45 | 86.45 | 86.08 | 86.34 | 86.34 | -1.71% | 1,766 |
| Oct 13, 2026 | 87.80 | 87.84 | 87.69 | 87.84 | 87.84 | 0.45% | 3,035 |
| Oct 12, 2026 | 87.04 | 87.45 | 86.86 | 87.45 | 87.45 | 0.64% | 2,554 |
| Oct 9, 2026 | 87.25 | 87.25 | 86.89 | 86.89 | 86.89 | 0.73% | 7,319 |
| Oct 8, 2026 | 86.79 | 87.28 | 86.24 | 86.26 | 86.26 | -2.04% | 21,272 |
| Oct 7, 2026 | 87.91 | 88.06 | 87.90 | 88.06 | 88.06 | -2.69% | 6,034 |
| Oct 6, 2026 | 91.19 | 91.19 | 90.28 | 90.49 | 90.49 | -0.03% | 8,749 |
| Oct 5, 2026 | 90.89 | 90.89 | 89.99 | 90.52 | 90.52 | 1.71% | 19,231 |
| Oct 2, 2026 | 91.51 | 91.51 | 88.88 | 89.00 | 89.00 | -0.50% | 2,185 |
| Oct 1, 2026 | 88.18 | 89.73 | 88.18 | 89.45 | 89.45 | 1.33% | 2,695 |
| Sep 30, 2026 | 89.95 | 89.95 | 88.27 | 88.28 | 88.28 | -0.05% | 4,461 |
| Sep 29, 2026 | 88.97 | 88.97 | 88.11 | 88.32 | 88.32 | 0.28% | 1,612 |
| Sep 28, 2026 | 88.26 | 88.46 | 87.21 | 88.07 | 88.07 | -0.69% | 6,994 |
| Sep 25, 2026 | 88.53 | 88.81 | 87.90 | 88.68 | 88.68 | -0.48% | 21,490 |
| Sep 24, 2026 | 88.67 | 89.31 | 88.54 | 89.11 | 89.11 | -0.24% | 1,982 |
| Sep 23, 2026 | 90.54 | 90.54 | 89.07 | 89.32 | 89.32 | -1.96% | 3,265 |
| Sep 22, 2026 | 90.58 | 91.48 | 90.55 | 91.11 | 91.11 | -0.31% | 6,019 |
| Sep 21, 2026 | 89.74 | 91.39 | 89.74 | 91.39 | 91.39 | 6.53% | 10,768 |
| Sep 18, 2026 | 83.62 | 86.00 | 83.62 | 85.79 | 85.79 | 6.10% | 16,852 |
| Sep 17, 2026 | 80.38 | 81.10 | 80.37 | 80.86 | 80.86 | 0.70% | 6,624 |
| Sep 16, 2026 | 79.78 | 80.30 | 79.78 | 80.30 | 80.30 | -0.10% | 6,063 |
| Sep 15, 2026 | 81.08 | 81.30 | 79.88 | 80.38 | 80.38 | -3.72% | 38,189 |
| Sep 14, 2026 | 82.86 | 83.49 | 82.81 | 83.49 | 83.49 | 2.32% | 2,396 |
| Sep 11, 2026 | 81.88 | 84.21 | 81.52 | 81.60 | 81.60 | 0.17% | 2,325 |
| Sep 10, 2026 | 81.17 | 81.69 | 81.13 | 81.46 | 81.46 | -1.42% | 8,315 |
| Sep 9, 2026 | 83.77 | 83.77 | 82.60 | 82.63 | 82.63 | -0.29% | 23,866 |
| Sep 8, 2026 | 82.73 | 83.25 | 82.00 | 82.87 | 82.87 | -1.81% | 25,229 |
| Sep 4, 2026 | 83.82 | 84.40 | 83.20 | 84.40 | 84.40 | -2.36% | 10,462 |
| Sep 3, 2026 | 82.93 | 86.50 | 82.93 | 86.44 | 86.44 | 5.81% | 114,576 |
| Sep 2, 2026 | 81.13 | 81.78 | 80.96 | 81.69 | 81.69 | 0.05% | 19,560 |
| Sep 1, 2026 | 82.23 | 82.23 | 80.99 | 81.65 | 81.65 | -2.07% | 2,228 |
| Aug 31, 2026 | 82.62 | 83.66 | 82.16 | 83.38 | 83.38 | 1.79% | 7,039 |
| Aug 28, 2026 | 83.98 | 84.33 | 81.24 | 81.91 | 81.91 | -3.02% | 28,081 |
| Aug 27, 2026 | 83.72 | 85.42 | 83.50 | 84.46 | 84.46 | 1.80% | 11,431 |
| Aug 26, 2026 | 82.42 | 82.97 | 82.42 | 82.97 | 82.97 | -0.52% | 3,058 |
| Aug 25, 2026 | 83.15 | 83.79 | 82.59 | 83.40 | 83.40 | 0.20% | 35,495 |
| Aug 24, 2026 | 83.53 | 84.42 | 82.41 | 83.23 | 83.23 | 2.19% | 18,673 |
| Aug 21, 2026 | 81.51 | 82.14 | 80.63 | 81.45 | 81.45 | 5.97% | 12,704 |