Skip to main content
logo
WisdomTree US Adaptive Moving Average Fund (WAMA)
NASDAQ: WAMA · Real-Time Price · USD
25.75
-1.15 (-4.27%)
At close: Nov 5, 2026, 4:00 PM EST
25.75
0.00 (0.00%)
After-hours: Nov 5, 2026, 4:15 PM EST

WAMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202626.2526.2525.7525.7525.75-4.27%6,193
Nov 4, 202626.9426.9426.9026.9026.901.64%7,963
Nov 3, 202626.4826.5026.4726.4726.470.35%5,728
Nov 2, 202626.6426.6426.3826.3826.37-0.49%1,236
Oct 30, 202626.7226.7226.4326.5126.50-1.75%1,853
Oct 29, 202626.9026.9826.9026.9826.98-0.41%3,573
Oct 28, 202627.0527.0927.0327.0927.090.20%3,594
Oct 27, 202627.0127.0526.9927.0327.030.61%2,441
Oct 26, 202626.8226.9226.8226.8726.870.62%4,306
Oct 23, 202626.7126.7526.7026.7026.70-0.49%1,935
Oct 22, 202626.8026.8426.7726.8426.84-1.23%4,767
Oct 21, 202627.1527.1727.1127.1727.170.62%3,641
Oct 20, 202627.0327.0526.9927.0027.000.22%8,791
Oct 19, 202627.0327.0326.9426.9426.940.41%10,572
Oct 16, 202627.0527.0526.7526.8426.84-1.14%3,799
Oct 15, 202627.0227.1827.0227.1527.140.42%6,409
Oct 14, 202627.1527.1527.0027.0327.03-1.16%9,848
Oct 13, 202627.3527.3727.3127.3527.35-0.01%3,788
Oct 12, 202627.3627.3727.3127.3527.35-0.01%6,836
Oct 9, 202627.2527.3727.2527.3627.360.67%5,104
Oct 8, 202627.2127.2627.1627.1727.17-0.48%11,802
Oct 7, 202627.2427.3127.2427.3127.31-0.18%4,339
Oct 6, 202627.3527.4127.3427.3627.350.65%12,788
Oct 5, 202627.2027.2127.1827.1827.180.65%4,741
Oct 2, 202627.0027.0126.9827.0027.000.77%7,011
Oct 1, 202626.6826.8326.6526.8026.80-22,996
Sep 30, 202626.9927.0026.7826.8026.80-0.10%4,457
Sep 29, 202626.8826.8826.7326.8226.82-0.22%425,117
Sep 28, 202626.8626.9326.8626.8826.88-0.78%7,549
Sep 25, 202626.9627.0926.9627.0927.090.47%11,281
Sep 24, 202626.9527.0426.9027.0126.970.07%3,546
Sep 23, 202627.1327.1426.9926.9926.95-0.85%17,768
Sep 22, 202627.2627.2727.2327.2327.18-0.09%8,393
Sep 21, 202627.1727.2927.1727.2527.201.58%12,280
Sep 18, 202626.8026.8526.7426.8226.780.02%3,726
Sep 17, 202626.7626.8226.7526.8226.771.17%12,370
Sep 16, 202626.7026.7026.5126.5126.46-0.41%4,694
Sep 15, 202626.7026.7126.6126.6226.57-0.49%9,214
Sep 14, 202626.7226.8126.7226.7526.70-0.38%3,752
Sep 11, 202626.8726.9026.8526.8526.810.94%5,146
Sep 10, 202626.6726.6726.5926.6026.56-0.60%6,438
Sep 9, 202626.8026.8026.7626.7626.72-0.38%1,243
Sep 8, 202626.9526.9526.8626.8626.82-0.68%2,464
Sep 4, 202627.0827.0827.0127.0527.00-0.44%1,247
Sep 3, 202627.1427.1627.1327.1627.121.20%1,102
Sep 2, 202626.8626.8626.8226.8426.800.56%15,388
Sep 1, 202626.7226.7226.6726.6926.65-0.83%10,830
Aug 31, 202626.8626.9226.8526.9226.87-0.31%115,909
Aug 28, 202627.1727.1726.9827.0026.96-0.14%5,384
Aug 27, 202627.0227.0426.9827.0427.000.70%7,856