WisdomTree Battery Value Chain and Innovation Fund (WBAT)
BATS: WBAT · Real-Time Price · USD
24.46
-0.46 (-1.86%)
Apr 24, 2025, 4:00 PM EDT - Market closed
WBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 2.12% | 19 |
| Apr 23, 2025 | 25.19 | 25.19 | 25.02 | 25.18 | 25.18 | 1.04% | 353 |
| Apr 22, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.71% | 9 |
| Apr 21, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.28% | 122 |
| Apr 17, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.47% | 3 |
| Apr 16, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.96% | 92 |
| Apr 15, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.65% | 10 |
| Apr 14, 2025 | 24.39 | 24.53 | 24.39 | 24.53 | 24.53 | 1.07% | 103 |
| Apr 11, 2025 | 23.89 | 24.28 | 23.89 | 24.28 | 24.28 | 2.62% | 222 |
| Apr 10, 2025 | 23.85 | 23.85 | 23.66 | 23.66 | 23.66 | -2.98% | 355 |
| Apr 9, 2025 | 24.33 | 24.38 | 24.33 | 24.38 | 24.38 | 9.27% | 485 |
| Apr 8, 2025 | 23.15 | 23.15 | 22.12 | 22.31 | 22.31 | -1.80% | 2,011 |
| Apr 7, 2025 | 22.71 | 22.79 | 22.68 | 22.72 | 22.72 | -3.30% | 2,167 |
| Apr 4, 2025 | 23.72 | 23.72 | 23.41 | 23.50 | 23.50 | -6.64% | 565 |
| Apr 3, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -4.03% | 39 |
| Apr 2, 2025 | 25.87 | 26.23 | 25.87 | 26.23 | 26.23 | 0.32% | 304 |
| Apr 1, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.23% | 58 |
| Mar 31, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.25% | 28 |
| Mar 28, 2025 | 26.86 | 26.86 | 26.42 | 26.42 | 26.42 | -2.80% | 734 |
| Mar 27, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.72% | 3 |
| Mar 26, 2025 | 27.22 | 27.37 | 27.20 | 27.37 | 27.37 | -1.40% | 261 |
| Mar 25, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.58% | 10 |
| Mar 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.29% | 3 |
| Mar 21, 2025 | 27.66 | 27.68 | 27.55 | 27.68 | 27.68 | -0.96% | 302 |
| Mar 20, 2025 | 27.86 | 27.95 | 27.86 | 27.95 | 27.95 | -1.15% | 242 |
| Mar 19, 2025 | 28.18 | 28.28 | 28.18 | 28.28 | 28.28 | 0.52% | 1,678 |
| Mar 18, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.66% | 51 |
| Mar 17, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 1.44% | 156 |
| Mar 14, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 2.63% | 41 |
| Mar 13, 2025 | 27.21 | 27.21 | 27.20 | 27.20 | 27.20 | -1.07% | 114 |
| Mar 12, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.35% | 108 |
| Mar 11, 2025 | 27.38 | 27.43 | 26.97 | 27.40 | 27.40 | 1.20% | 1,864 |
| Mar 10, 2025 | 27.31 | 27.31 | 27.07 | 27.07 | 27.07 | -2.67% | 394 |
| Mar 7, 2025 | 27.64 | 27.82 | 27.64 | 27.82 | 27.82 | 0.91% | 747 |
| Mar 6, 2025 | 27.65 | 27.74 | 27.57 | 27.57 | 27.57 | -0.34% | 394 |
| Mar 5, 2025 | 27.54 | 27.66 | 27.53 | 27.66 | 27.66 | 3.22% | 1,489 |
| Mar 4, 2025 | 26.57 | 27.06 | 25.91 | 26.80 | 26.80 | -0.33% | 7,652 |
| Mar 3, 2025 | 27.55 | 27.55 | 26.88 | 26.88 | 26.88 | 0.04% | 628 |
| Feb 28, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.08% | 192 |
| Feb 27, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.43% | 28 |
| Feb 26, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 1.21% | 3 |
| Feb 25, 2025 | 26.71 | 26.71 | 26.68 | 26.68 | 26.68 | 0.12% | 239 |
| Feb 24, 2025 | 26.69 | 26.71 | 26.65 | 26.65 | 26.65 | -1.15% | 380 |
| Feb 21, 2025 | 26.95 | 26.96 | 26.95 | 26.96 | 26.96 | -1.51% | 752 |
| Feb 20, 2025 | 27.31 | 27.38 | 27.31 | 27.38 | 27.38 | 0.19% | 471 |
| Feb 19, 2025 | 27.29 | 27.32 | 27.29 | 27.32 | 27.32 | -0.36% | 429 |
| Feb 18, 2025 | 27.40 | 27.50 | 27.37 | 27.42 | 27.42 | 0.51% | 6,175 |
| Feb 14, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.71% | 1,147 |
| Feb 13, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 2.02% | 73 |
| Feb 12, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.32% | 123 |