Skip to main content
logo
WisdomTree US Adaptive Moving Average Fund (WAMA)
NASDAQ: WAMA · Real-Time Price · USD
27.24
-0.01 (-0.03%)
At close: Sep 22, 2026, 4:00 PM EDT
27.23
-0.01 (-0.06%)
After-hours: Sep 22, 2026, 4:15 PM EDT

WAMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202627.2627.2727.2327.2427.24-0.03%8,393
Sep 21, 202627.1727.2927.1727.2527.251.58%12,280
Sep 18, 202626.8026.8526.7426.8226.820.02%3,726
Sep 17, 202626.7626.8226.7526.8226.821.17%12,370
Sep 16, 202626.7026.7026.5126.5126.51-0.41%4,694
Sep 15, 202626.7026.7126.6126.6226.62-0.49%9,214
Sep 14, 202626.7226.8126.7226.7526.75-0.38%3,752
Sep 11, 202626.8726.9026.8526.8526.850.94%5,146
Sep 10, 202626.6726.6726.5926.6026.60-0.60%6,438
Sep 9, 202626.8026.8026.7626.7626.76-0.38%1,243
Sep 8, 202626.9526.9526.8626.8626.86-0.68%2,464
Sep 4, 202627.0827.0827.0127.0527.05-0.44%1,247
Sep 3, 202627.1427.1627.1327.1627.161.20%1,102
Sep 2, 202626.8626.8626.8226.8426.840.56%15,388
Sep 1, 202626.7226.7226.6726.6926.69-0.83%10,830
Aug 31, 202626.8626.9226.8526.9226.92-0.31%115,909
Aug 28, 202627.1727.1726.9827.0027.00-0.14%5,384
Aug 27, 202627.0227.0426.9827.0427.040.70%7,856
Aug 26, 202626.8726.8926.8326.8526.85-0.05%3,078
Aug 25, 202626.7926.8726.7926.8726.870.29%7,108
Aug 24, 202626.8426.8426.7826.7926.79-0.25%437
Aug 21, 202626.8526.8626.8526.8526.850.48%3,811
Aug 20, 202626.8626.8726.7326.7326.73-0.91%14,295
Aug 19, 202627.0727.0726.9726.9726.970.17%5,602
Aug 18, 202626.9726.9726.9326.9326.93-0.61%2,134
Aug 17, 202627.1227.1327.0927.0927.09-0.49%14,360
Aug 14, 202627.2327.2327.2327.2327.23-0.26%3,533
Aug 13, 202627.3027.3027.2827.3027.300.71%3,008
Aug 12, 202627.1327.1627.0927.1027.100.31%15,336
Aug 11, 202627.0327.0327.0227.0227.02-0.35%2,127
Aug 10, 202627.1827.1827.1227.1227.11-0.06%1,007
Aug 7, 202627.1127.1327.0527.1327.130.66%6,668
Aug 6, 202626.9426.9526.9426.9526.95-0.28%2,279
Aug 5, 202627.0527.0827.0327.0327.03-0.15%5,049
Aug 4, 202627.1127.1127.0727.0727.071.82%542
Aug 3, 202626.4926.6126.4926.5926.591.41%1,087
Jul 31, 202626.2226.2226.2226.2226.220.87%49
Jul 30, 202625.7626.0325.7625.9925.991.57%4,066
Jul 29, 202625.7626.0325.5925.5925.59-1.52%4,409
Jul 28, 202626.0026.0025.9825.9825.980.34%264
Jul 27, 202625.9125.9125.8525.9025.900.12%3,420
Jul 24, 202625.9026.0625.8625.8625.860.07%2,714
Jul 23, 202625.9725.9725.7725.8525.85-1.40%5,331
Jul 22, 202626.2226.2526.2126.2126.21-0.08%5,457
Jul 21, 202626.2426.2426.2426.2426.240.80%1,122
Jul 20, 202626.1526.1726.0326.0326.03-0.28%8,068
Jul 17, 202626.1826.2226.0926.1026.10-0.90%4,299
Jul 16, 202626.5326.5326.3426.3426.34-0.57%8,486
Jul 15, 202626.4626.5126.3926.4926.490.35%4,746
Jul 14, 202626.3726.4326.3726.4026.400.40%6,567