WisdomTree US Adaptive Moving Average Fund (WAMA)
NASDAQ: WAMA · Real-Time Price · USD
27.35
0.00 (0.00%)
Oct 13, 2026, 4:00 PM EDT - Market closed
WAMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 27.35 | 27.37 | 27.31 | 27.35 | 27.35 | -0.01% | 3,788 |
| Oct 12, 2026 | 27.36 | 27.37 | 27.31 | 27.35 | 27.35 | -0.01% | 6,836 |
| Oct 9, 2026 | 27.25 | 27.37 | 27.25 | 27.36 | 27.36 | 0.67% | 5,104 |
| Oct 8, 2026 | 27.21 | 27.26 | 27.16 | 27.17 | 27.17 | -0.48% | 11,802 |
| Oct 7, 2026 | 27.24 | 27.31 | 27.24 | 27.31 | 27.31 | -0.18% | 4,339 |
| Oct 6, 2026 | 27.35 | 27.41 | 27.34 | 27.36 | 27.35 | 0.65% | 12,788 |
| Oct 5, 2026 | 27.20 | 27.21 | 27.18 | 27.18 | 27.18 | 0.65% | 4,741 |
| Oct 2, 2026 | 27.00 | 27.01 | 26.98 | 27.00 | 27.00 | 0.77% | 7,011 |
| Oct 1, 2026 | 26.68 | 26.83 | 26.65 | 26.80 | 26.80 | - | 22,996 |
| Sep 30, 2026 | 26.99 | 27.00 | 26.78 | 26.80 | 26.80 | -0.10% | 4,457 |
| Sep 29, 2026 | 26.88 | 26.88 | 26.73 | 26.82 | 26.82 | -0.22% | 425,117 |
| Sep 28, 2026 | 26.86 | 26.93 | 26.86 | 26.88 | 26.88 | -0.78% | 7,549 |
| Sep 25, 2026 | 26.96 | 27.09 | 26.96 | 27.09 | 27.09 | 0.47% | 11,281 |
| Sep 24, 2026 | 26.95 | 27.04 | 26.90 | 27.01 | 26.97 | 0.07% | 3,546 |
| Sep 23, 2026 | 27.13 | 27.14 | 26.99 | 26.99 | 26.95 | -0.85% | 17,768 |
| Sep 22, 2026 | 27.26 | 27.27 | 27.23 | 27.23 | 27.18 | -0.09% | 8,393 |
| Sep 21, 2026 | 27.17 | 27.29 | 27.17 | 27.25 | 27.20 | 1.58% | 12,280 |
| Sep 18, 2026 | 26.80 | 26.85 | 26.74 | 26.82 | 26.78 | 0.02% | 3,726 |
| Sep 17, 2026 | 26.76 | 26.82 | 26.75 | 26.82 | 26.77 | 1.17% | 12,370 |
| Sep 16, 2026 | 26.70 | 26.70 | 26.51 | 26.51 | 26.46 | -0.41% | 4,694 |
| Sep 15, 2026 | 26.70 | 26.71 | 26.61 | 26.62 | 26.57 | -0.49% | 9,214 |
| Sep 14, 2026 | 26.72 | 26.81 | 26.72 | 26.75 | 26.70 | -0.38% | 3,752 |
| Sep 11, 2026 | 26.87 | 26.90 | 26.85 | 26.85 | 26.81 | 0.94% | 5,146 |
| Sep 10, 2026 | 26.67 | 26.67 | 26.59 | 26.60 | 26.56 | -0.60% | 6,438 |
| Sep 9, 2026 | 26.80 | 26.80 | 26.76 | 26.76 | 26.72 | -0.38% | 1,243 |
| Sep 8, 2026 | 26.95 | 26.95 | 26.86 | 26.86 | 26.82 | -0.68% | 2,464 |
| Sep 4, 2026 | 27.08 | 27.08 | 27.01 | 27.05 | 27.00 | -0.44% | 1,247 |
| Sep 3, 2026 | 27.14 | 27.16 | 27.13 | 27.16 | 27.12 | 1.20% | 1,102 |
| Sep 2, 2026 | 26.86 | 26.86 | 26.82 | 26.84 | 26.80 | 0.56% | 15,388 |
| Sep 1, 2026 | 26.72 | 26.72 | 26.67 | 26.69 | 26.65 | -0.83% | 10,830 |
| Aug 31, 2026 | 26.86 | 26.92 | 26.85 | 26.92 | 26.87 | -0.31% | 115,909 |
| Aug 28, 2026 | 27.17 | 27.17 | 26.98 | 27.00 | 26.96 | -0.14% | 5,384 |
| Aug 27, 2026 | 27.02 | 27.04 | 26.98 | 27.04 | 27.00 | 0.70% | 7,856 |
| Aug 26, 2026 | 26.87 | 26.89 | 26.83 | 26.85 | 26.81 | -0.05% | 3,078 |
| Aug 25, 2026 | 26.79 | 26.87 | 26.79 | 26.87 | 26.82 | 0.29% | 7,108 |
| Aug 24, 2026 | 26.84 | 26.84 | 26.78 | 26.79 | 26.74 | -0.25% | 437 |
| Aug 21, 2026 | 26.85 | 26.86 | 26.85 | 26.85 | 26.81 | 0.48% | 3,811 |
| Aug 20, 2026 | 26.86 | 26.87 | 26.73 | 26.73 | 26.68 | -0.91% | 14,295 |
| Aug 19, 2026 | 27.07 | 27.07 | 26.97 | 26.97 | 26.93 | 0.17% | 5,602 |
| Aug 18, 2026 | 26.97 | 26.97 | 26.93 | 26.93 | 26.88 | -0.61% | 2,134 |
| Aug 17, 2026 | 27.12 | 27.13 | 27.09 | 27.09 | 27.05 | -0.49% | 14,360 |
| Aug 14, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.18 | -0.26% | 3,533 |
| Aug 13, 2026 | 27.30 | 27.30 | 27.28 | 27.30 | 27.25 | 0.71% | 3,008 |
| Aug 12, 2026 | 27.13 | 27.16 | 27.09 | 27.10 | 27.06 | 0.31% | 15,336 |
| Aug 11, 2026 | 27.03 | 27.03 | 27.02 | 27.02 | 26.97 | -0.35% | 2,127 |
| Aug 10, 2026 | 27.18 | 27.18 | 27.12 | 27.12 | 27.07 | -0.06% | 1,007 |
| Aug 7, 2026 | 27.11 | 27.13 | 27.05 | 27.13 | 27.08 | 0.66% | 6,668 |
| Aug 6, 2026 | 26.94 | 26.95 | 26.94 | 26.95 | 26.91 | -0.28% | 2,279 |
| Aug 5, 2026 | 27.05 | 27.08 | 27.03 | 27.03 | 26.98 | -0.15% | 5,049 |
| Aug 4, 2026 | 27.11 | 27.11 | 27.07 | 27.07 | 27.02 | 1.82% | 542 |