Skip to main content
WisdomTree Battery Value Chain and Innovation Fund (WBAT)
BATS: WBAT · Real-Time Price · USD
27.13
+0.32 (1.20%)
At close: Jan 17, 2025, 12:36 PM
27.01
-0.12 (-0.44%)
After-hours: Jan 17, 2025, 8:00 PM EST

WBAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202527.1327.1327.0127.0127.010.76%203
Jan 16, 202526.8126.8126.8126.8126.810.66%12
Jan 15, 202526.6526.6526.6326.6326.631.29%240
Jan 14, 202526.2926.2926.2926.2926.290.93%65
Jan 13, 202525.9626.0525.9626.0526.05-0.85%310
Jan 10, 202526.2326.3226.1626.2726.27-2.69%1,843
Jan 8, 202526.8927.0026.8927.0027.00-1.59%109
Jan 7, 202527.5227.5227.4427.4427.440.14%326
Jan 6, 202527.4827.4827.4027.4027.401.47%111
Jan 3, 202527.0027.0027.0027.0027.001.90%1
Jan 2, 202526.5026.5026.5026.5026.50-0.06%47
Dec 31, 202426.5126.5126.5126.5126.51-1.34%13
Dec 30, 202426.7226.8726.7226.8726.87-0.99%883
Dec 27, 202427.0727.1427.0727.1427.14-1.07%437
Dec 26, 202427.4427.4427.4427.4427.44-0.28%61
Dec 24, 202427.3227.5727.3227.5127.171.18%2,824
Dec 23, 202427.3027.3127.1927.1926.85-0.70%5,291
Dec 20, 202427.2327.3827.2327.3827.041.29%203
Dec 19, 202427.0327.0327.0327.0326.69-0.60%75
Dec 18, 202427.8928.1127.2027.2026.86-2.30%4,130
Dec 17, 202427.8527.8527.8427.8427.49-0.65%950
Dec 16, 202428.0028.0228.0028.0227.67-0.60%1,385
Dec 13, 202428.1928.1928.1928.1927.83-0.39%119
Dec 12, 202428.5428.5428.3028.3027.94-0.58%1,752
Dec 11, 202428.4428.4728.3328.4728.110.02%317
Dec 10, 202428.4628.4628.4628.4628.10-2.89%172
Dec 9, 202429.3129.5429.3129.3128.941.93%6,437
Dec 6, 202428.7528.7528.7528.7528.391.02%172
Dec 5, 202428.6028.6028.4628.4628.100.84%329
Dec 4, 202428.2228.2228.2228.2227.870.21%31
Dec 3, 202428.3628.3628.0628.1727.81-0.68%1,354
Dec 2, 202428.3428.3628.2728.3628.00-0.36%265
Nov 29, 202428.2428.4628.2428.4628.101.62%1,275
Nov 27, 202428.2728.2828.0128.0127.651.32%2,709
Nov 26, 202427.6427.6427.6427.6427.29-2.27%225
Nov 25, 202428.0328.3528.0028.2827.932.23%4,976
Nov 22, 202427.6227.7027.6227.6727.32-0.03%1,274
Nov 21, 202427.6027.6727.6027.6727.320.35%182
Nov 20, 202427.5427.5827.5327.5827.23-0.37%271
Nov 19, 202427.3127.6827.3127.6827.331.44%1,585
Nov 18, 202426.8427.4026.8427.2926.94-0.04%12,734
Nov 15, 202427.2827.3127.0127.3026.961.06%21,123
Nov 14, 202427.2127.2927.0127.0126.67-1.82%726
Nov 13, 202427.6627.6627.5227.5227.17-0.76%233
Nov 12, 202427.9427.9427.7327.7327.38-1.98%980
Nov 11, 202427.9828.2927.9828.2927.932.80%834
Nov 8, 202427.5127.5127.5127.5127.17-1.92%26
Nov 7, 202427.9728.0527.9728.0527.702.26%905
Nov 6, 202427.6827.6827.4227.4327.09-1.75%1,156
Nov 5, 202427.9227.9227.9227.9227.572.58%65
Nov 4, 202427.2227.2227.2227.2226.880.89%26
Nov 1, 202426.9826.9826.9826.9826.640.53%319
Oct 31, 202426.9026.9026.8426.8426.50-0.48%226
Oct 30, 202426.9726.9726.9726.9726.63-1.09%77
Oct 29, 202427.3027.3027.2627.2626.92-1.75%332
Oct 28, 202427.8327.8327.7127.7527.401.46%514
Oct 25, 202427.4027.5227.3327.3527.010.77%2,505
Oct 24, 202427.1427.1427.1427.1426.80-0.56%99
Oct 23, 202427.3427.4727.2927.2926.95-0.21%4,206
Oct 22, 202427.3527.3527.3527.3527.010.85%87
Oct 21, 202427.2427.2427.1227.1226.78-1.01%544
Oct 18, 202427.3527.4027.3527.4027.052.15%149
Oct 17, 202426.8926.8926.8226.8226.48-1.39%1,907
Oct 16, 202427.2027.2027.2027.2026.850.55%76
Oct 15, 202427.1027.1026.9927.0526.71-1.96%2,064
Oct 14, 202427.7027.7027.5927.5927.24-0.42%914
Oct 11, 202427.7127.7127.7127.7127.36-0.10%173
Oct 10, 202427.7427.7427.7427.7427.39-1.20%131
Oct 9, 202427.8928.0727.8928.0727.72-1.61%481
Oct 8, 202428.4328.5328.3528.5328.17-3.69%4,599
Oct 7, 202429.3929.6928.9629.6229.253.46%16,438
Oct 4, 202428.3328.7228.3328.6328.272.41%1,260
Oct 3, 202427.9627.9627.9627.9627.60-1.44%59
Oct 2, 202428.0528.3627.9828.3628.003.35%15,802
Oct 1, 202427.3927.4727.3927.4427.100.50%280
Sep 30, 202427.4927.5327.3127.3126.961.17%8,406
Sep 27, 202427.0327.1826.9726.9926.651.49%924
Sep 26, 202426.7126.7126.5926.5926.263.78%674
Sep 25, 202425.6225.6225.6225.6225.30-1.17%51
Sep 24, 202425.9725.9725.9325.9325.603.38%135
Sep 23, 202425.0825.1125.0825.0824.760.21%253
Sep 20, 202425.0325.0325.0325.0324.71-0.97%62
Sep 19, 202425.2925.2925.2725.2724.951.34%136
Sep 18, 202424.9324.9524.8724.9424.630.19%1,381
Sep 17, 202424.8924.8924.8924.8924.580.44%51
Sep 16, 202425.0125.0124.7824.7824.47-0.09%419
Sep 13, 202424.8224.8224.8124.8124.49-0.30%268
Sep 12, 202424.8824.8824.8824.8824.570.35%307
Sep 11, 202424.6324.7924.5124.7924.483.58%389
Sep 10, 202424.0024.0023.7523.9423.63-0.86%472
Sep 9, 202424.1224.1424.1224.1423.840.75%480
Sep 6, 202423.9923.9923.9723.9723.66-3.10%149
Sep 5, 202424.8024.9424.6924.7324.42-0.51%12,654
Sep 4, 202424.9424.9524.8424.8624.540.61%1,789
Sep 3, 202425.2325.2324.7124.7124.40-2.47%510
Aug 30, 202425.3325.3325.3325.3325.010.64%129
Aug 29, 202425.2525.2525.1725.1724.851.22%565
Aug 28, 202424.9824.9824.8724.8724.55-1.38%207
Aug 27, 202425.2825.2825.2225.2224.90-0.49%650
Aug 26, 202425.4425.4425.3425.3425.02-0.19%1,507