WisdomTree US Adaptive Moving Average Fund (WAMA)
NASDAQ: WAMA · Real-Time Price · USD
26.00
+0.34 (1.31%)
At close: Jun 29, 2026, 4:00 PM EDT
26.00
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:15 PM EDT
WAMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 25.72 | 25.84 | 25.72 | 25.84 | - | 0.69% | 918 |
| Jun 26, 2026 | 25.60 | 25.66 | 25.60 | 25.66 | 25.66 | 0.23% | 1,008 |
| Jun 25, 2026 | 25.70 | 25.76 | 25.61 | 25.61 | 25.61 | -0.21% | 10,445 |
| Jun 24, 2026 | 25.86 | 26.00 | 25.77 | 25.77 | 25.66 | -0.30% | 5,824 |
| Jun 23, 2026 | 25.99 | 26.02 | 25.85 | 25.85 | 25.74 | -1.21% | 9,682 |
| Jun 22, 2026 | 26.34 | 26.34 | 26.16 | 26.16 | 26.05 | -0.58% | 2,652 |
| Jun 18, 2026 | 26.20 | 26.31 | 26.20 | 26.31 | 26.20 | 1.15% | 11,444 |
| Jun 17, 2026 | 26.32 | 26.32 | 26.01 | 26.01 | 25.90 | -1.27% | 1,210 |
| Jun 16, 2026 | 26.48 | 26.48 | 26.35 | 26.35 | 26.24 | -0.46% | 1,187 |
| Jun 15, 2026 | 26.44 | 26.52 | 26.44 | 26.47 | 26.36 | 1.67% | 1,945 |
| Jun 12, 2026 | 25.96 | 26.04 | 25.92 | 26.04 | 25.92 | 0.40% | 4,529 |
| Jun 11, 2026 | 25.64 | 25.93 | 25.50 | 25.93 | 25.82 | 1.55% | 4,093 |
| Jun 10, 2026 | 25.87 | 25.87 | 25.53 | 25.53 | 25.42 | -1.40% | 8,792 |
| Jun 9, 2026 | 26.10 | 26.10 | 25.86 | 25.90 | 25.79 | -0.39% | 926 |
| Jun 8, 2026 | 26.10 | 26.19 | 26.00 | 26.00 | 25.89 | 0.18% | 16,952 |
| Jun 5, 2026 | 26.39 | 26.40 | 25.95 | 25.95 | 25.84 | -2.56% | 3,393 |
| Jun 4, 2026 | 26.54 | 26.67 | 26.54 | 26.64 | 26.52 | 0.50% | 3,567 |
| Jun 3, 2026 | 26.55 | 26.58 | 26.50 | 26.50 | 26.39 | -0.73% | 2,000 |
| Jun 2, 2026 | 26.65 | 26.70 | 26.65 | 26.70 | 26.59 | 0.11% | 3,191 |
| Jun 1, 2026 | 26.62 | 26.75 | 26.62 | 26.67 | 26.56 | 0.29% | 7,527 |
| May 29, 2026 | 26.57 | 26.62 | 26.57 | 26.59 | 26.48 | 0.29% | 4,135 |
| May 28, 2026 | 26.38 | 26.52 | 26.38 | 26.51 | 26.40 | 0.68% | 41,024 |
| May 27, 2026 | 26.35 | 26.38 | 26.34 | 26.34 | 26.22 | 0.02% | 4,304 |
| May 26, 2026 | 26.34 | 26.34 | 26.30 | 26.33 | 26.22 | 0.54% | 294 |
| May 22, 2026 | 26.14 | 26.25 | 26.14 | 26.19 | 26.08 | 0.42% | 8,375 |
| May 21, 2026 | 25.98 | 26.10 | 25.98 | 26.08 | 25.97 | 0.15% | 3,156 |
| May 20, 2026 | 25.90 | 26.04 | 25.90 | 26.04 | 25.93 | 1.08% | 159 |
| May 19, 2026 | 25.89 | 25.89 | 25.76 | 25.76 | 25.65 | -0.65% | 276 |
| May 18, 2026 | 25.96 | 26.01 | 25.78 | 25.93 | 25.82 | -0.09% | 4,395 |
| May 15, 2026 | 26.04 | 26.07 | 25.95 | 25.95 | 25.84 | -1.18% | 5,347 |
| May 14, 2026 | 26.25 | 26.26 | 26.25 | 26.26 | 26.15 | 0.76% | 4,926 |
| May 13, 2026 | 26.11 | 26.11 | 26.07 | 26.07 | 25.95 | 0.65% | 564 |
| May 12, 2026 | 25.79 | 25.90 | 25.70 | 25.90 | 25.79 | -0.06% | 10,863 |
| May 11, 2026 | 25.90 | 25.95 | 25.87 | 25.91 | 25.80 | 0.07% | 22,244 |
| May 8, 2026 | 25.88 | 25.92 | 25.87 | 25.89 | 25.78 | 0.79% | 3,437 |
| May 7, 2026 | 25.67 | 25.69 | 25.62 | 25.69 | 25.58 | -0.39% | 2,884 |
| May 6, 2026 | 25.76 | 25.79 | 25.72 | 25.79 | 25.68 | 1.47% | 3,725 |
| May 5, 2026 | 25.47 | 25.47 | 25.36 | 25.42 | 25.31 | 0.75% | 5,692 |
| May 4, 2026 | 25.36 | 25.38 | 25.20 | 25.23 | 25.12 | -0.34% | 10,936 |
| May 1, 2026 | 25.35 | 25.37 | 25.31 | 25.31 | 25.20 | 0.23% | 12,739 |
| Apr 30, 2026 | 25.12 | 25.25 | 25.09 | 25.25 | 25.15 | 1.14% | 4,895 |
| Apr 29, 2026 | 24.92 | 24.97 | 24.92 | 24.97 | 24.86 | -0.09% | 7,758 |
| Apr 28, 2026 | 25.01 | 25.03 | 24.89 | 24.99 | 24.89 | -0.48% | 14,203 |
| Apr 27, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.01 | 0.14% | 241 |
| Apr 24, 2026 | 24.98 | 25.08 | 24.98 | 25.08 | 24.97 | 0.75% | 12,240 |
| Apr 23, 2026 | 24.92 | 24.92 | 24.89 | 24.89 | 24.78 | -0.31% | 614 |
| Apr 22, 2026 | 24.88 | 24.98 | 24.88 | 24.97 | 24.86 | 0.96% | 22,096 |
| Apr 21, 2026 | 24.94 | 24.94 | 24.73 | 24.73 | 24.62 | -0.62% | 7,868 |
| Apr 20, 2026 | 24.86 | 24.92 | 24.83 | 24.88 | 24.78 | -0.24% | 4,040 |
| Apr 17, 2026 | 24.99 | 24.99 | 24.94 | 24.94 | 24.84 | 1.20% | 469 |