WisdomTree US Adaptive Moving Average Fund (WAMA)
NASDAQ: WAMA · Real-Time Price · USD
27.11
-0.02 (-0.06%)
Aug 10, 2026, 4:00 PM EDT - Market closed
WAMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 27.18 | 27.18 | 27.12 | 27.12 | 27.11 | -0.06% | 1,007 |
| Aug 7, 2026 | 27.11 | 27.13 | 27.05 | 27.13 | 27.13 | 0.66% | 6,668 |
| Aug 6, 2026 | 26.94 | 26.95 | 26.94 | 26.95 | 26.95 | -0.28% | 2,279 |
| Aug 5, 2026 | 27.05 | 27.08 | 27.03 | 27.03 | 27.03 | -0.15% | 5,049 |
| Aug 4, 2026 | 27.11 | 27.11 | 27.07 | 27.07 | 27.07 | 1.82% | 542 |
| Aug 3, 2026 | 26.49 | 26.61 | 26.49 | 26.59 | 26.59 | 1.41% | 1,087 |
| Jul 31, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.87% | 49 |
| Jul 30, 2026 | 25.76 | 26.03 | 25.76 | 25.99 | 25.99 | 1.57% | 4,066 |
| Jul 29, 2026 | 25.76 | 26.03 | 25.59 | 25.59 | 25.59 | -1.52% | 4,409 |
| Jul 28, 2026 | 26.00 | 26.00 | 25.98 | 25.98 | 25.98 | 0.34% | 264 |
| Jul 27, 2026 | 25.91 | 25.91 | 25.85 | 25.90 | 25.90 | 0.12% | 3,420 |
| Jul 24, 2026 | 25.90 | 26.06 | 25.86 | 25.86 | 25.86 | 0.07% | 2,714 |
| Jul 23, 2026 | 25.97 | 25.97 | 25.77 | 25.85 | 25.85 | -1.40% | 5,331 |
| Jul 22, 2026 | 26.22 | 26.25 | 26.21 | 26.21 | 26.21 | -0.08% | 5,457 |
| Jul 21, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.80% | 1,122 |
| Jul 20, 2026 | 26.15 | 26.17 | 26.03 | 26.03 | 26.03 | -0.28% | 8,068 |
| Jul 17, 2026 | 26.18 | 26.22 | 26.09 | 26.10 | 26.10 | -0.90% | 4,299 |
| Jul 16, 2026 | 26.53 | 26.53 | 26.34 | 26.34 | 26.34 | -0.57% | 8,486 |
| Jul 15, 2026 | 26.46 | 26.51 | 26.39 | 26.49 | 26.49 | 0.35% | 4,746 |
| Jul 14, 2026 | 26.37 | 26.43 | 26.37 | 26.40 | 26.40 | 0.40% | 6,567 |
| Jul 13, 2026 | 26.31 | 26.32 | 26.28 | 26.29 | 26.29 | -0.71% | 6,914 |
| Jul 10, 2026 | 26.39 | 26.48 | 26.39 | 26.48 | 26.48 | 0.42% | 8,608 |
| Jul 9, 2026 | 26.18 | 26.38 | 26.18 | 26.37 | 26.37 | 0.71% | 1,596 |
| Jul 8, 2026 | 26.07 | 26.21 | 26.07 | 26.18 | 26.18 | -0.24% | 6,720 |
| Jul 7, 2026 | 26.22 | 26.32 | 26.22 | 26.25 | 26.24 | -0.38% | 3,254 |
| Jul 6, 2026 | 26.30 | 26.37 | 26.30 | 26.35 | 26.34 | 0.76% | 8,802 |
| Jul 2, 2026 | 26.31 | 26.31 | 26.03 | 26.15 | 26.15 | 0.03% | 22,390 |
| Jul 1, 2026 | 26.18 | 26.25 | 26.14 | 26.14 | 26.14 | -0.16% | 7,800 |
| Jun 30, 2026 | 26.02 | 26.20 | 26.02 | 26.18 | 26.18 | 0.69% | 11,221 |
| Jun 29, 2026 | 25.72 | 26.03 | 25.72 | 26.00 | 26.00 | 1.31% | 7,874 |
| 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 |