Skip to main content
WisdomTree Battery Value Chain and Innovation Fund (WBAT)
BATS: WBAT · Real-Time Price · USD
27.29
+0.26 (0.95%)
At close: Dec 20, 2024, 10:32 AM
27.38
+0.09 (0.35%)
After-hours: Dec 20, 2024, 8:00 PM EST

WBAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.2327.3827.2327.3827.381.29%203
Dec 19, 202427.0327.0327.0327.0327.03-0.60%75
Dec 18, 202427.8928.1127.2027.2027.20-2.30%4,130
Dec 17, 202427.8527.8527.8427.8427.84-0.65%950
Dec 16, 202428.0028.0228.0028.0228.02-0.60%1,385
Dec 13, 202428.1928.1928.1928.1928.19-0.39%119
Dec 12, 202428.5428.5428.3028.3028.30-0.58%1,752
Dec 11, 202428.4428.4728.3328.4728.470.02%317
Dec 10, 202428.4628.4628.4628.4628.46-2.89%172
Dec 9, 202429.3129.5429.3129.3129.311.93%6,437
Dec 6, 202428.7528.7528.7528.7528.751.02%172
Dec 5, 202428.6028.6028.4628.4628.460.84%329
Dec 4, 202428.2228.2228.2228.2228.220.21%31
Dec 3, 202428.3628.3628.0628.1728.17-0.68%1,354
Dec 2, 202428.3428.3628.2728.3628.36-0.36%265
Nov 29, 202428.2428.4628.2428.4628.461.62%1,275
Nov 27, 202428.2728.2828.0128.0128.011.32%2,709
Nov 26, 202427.6427.6427.6427.6427.64-2.27%225
Nov 25, 202428.0328.3528.0028.2828.282.23%4,976
Nov 22, 202427.6227.7027.6227.6727.67-0.03%1,274
Nov 21, 202427.6027.6727.6027.6727.670.35%182
Nov 20, 202427.5427.5827.5327.5827.58-0.37%271
Nov 19, 202427.3127.6827.3127.6827.681.44%1,585
Nov 18, 202426.8427.4026.8427.2927.29-0.04%12,734
Nov 15, 202427.2827.3127.0127.3027.301.06%21,123
Nov 14, 202427.2127.2927.0127.0127.01-1.82%726
Nov 13, 202427.6627.6627.5227.5227.52-0.76%233
Nov 12, 202427.9427.9427.7327.7327.73-1.98%980
Nov 11, 202427.9828.2927.9828.2928.292.80%834
Nov 8, 202427.5127.5127.5127.5127.51-1.92%26
Nov 7, 202427.9728.0527.9728.0528.052.26%905
Nov 6, 202427.6827.6827.4227.4327.43-1.75%1,156
Nov 5, 202427.9227.9227.9227.9227.922.58%65
Nov 4, 202427.2227.2227.2227.2227.220.89%26
Nov 1, 202426.9826.9826.9826.9826.980.53%319
Oct 31, 202426.9026.9026.8426.8426.84-0.48%226
Oct 30, 202426.9726.9726.9726.9726.97-1.09%77
Oct 29, 202427.3027.3027.2627.2627.26-1.75%332
Oct 28, 202427.8327.8327.7127.7527.751.46%514
Oct 25, 202427.4027.5227.3327.3527.350.77%2,505
Oct 24, 202427.1427.1427.1427.1427.14-0.56%99
Oct 23, 202427.3427.4727.2927.2927.29-0.21%4,206
Oct 22, 202427.3527.3527.3527.3527.350.85%87
Oct 21, 202427.2427.2427.1227.1227.12-1.01%544
Oct 18, 202427.3527.4027.3527.4027.402.15%149
Oct 17, 202426.8926.8926.8226.8226.82-1.39%1,907
Oct 16, 202427.2027.2027.2027.2027.200.55%76
Oct 15, 202427.1027.1026.9927.0527.05-1.96%2,064
Oct 14, 202427.7027.7027.5927.5927.59-0.42%914
Oct 11, 202427.7127.7127.7127.7127.71-0.10%173
Oct 10, 202427.7427.7427.7427.7427.74-1.20%131
Oct 9, 202427.8928.0727.8928.0728.07-1.61%481
Oct 8, 202428.4328.5328.3528.5328.53-3.69%4,599
Oct 7, 202429.3929.6928.9629.6229.623.46%16,438
Oct 4, 202428.3328.7228.3328.6328.632.41%1,260
Oct 3, 202427.9627.9627.9627.9627.96-1.44%59
Oct 2, 202428.0528.3627.9828.3628.363.35%15,802
Oct 1, 202427.3927.4727.3927.4427.440.50%280
Sep 30, 202427.4927.5327.3127.3127.311.17%8,406
Sep 27, 202427.0327.1826.9726.9926.991.49%924
Sep 26, 202426.7126.7126.5926.5926.593.78%674
Sep 25, 202425.6225.6225.6225.6225.62-1.17%51
Sep 24, 202425.9725.9725.9325.9325.933.38%135
Sep 23, 202425.0825.1125.0825.0825.080.21%253
Sep 20, 202425.0325.0325.0325.0325.03-0.97%62
Sep 19, 202425.2925.2925.2725.2725.271.34%136
Sep 18, 202424.9324.9524.8724.9424.940.19%1,381
Sep 17, 202424.8924.8924.8924.8924.890.44%51
Sep 16, 202425.0125.0124.7824.7824.78-0.09%419
Sep 13, 202424.8224.8224.8124.8124.81-0.30%268
Sep 12, 202424.8824.8824.8824.8824.880.35%307
Sep 11, 202424.6324.7924.5124.7924.793.58%389
Sep 10, 202424.0024.0023.7523.9423.94-0.86%472
Sep 9, 202424.1224.1424.1224.1424.140.75%480
Sep 6, 202423.9923.9923.9723.9723.97-3.10%149
Sep 5, 202424.8024.9424.6924.7324.73-0.51%12,654
Sep 4, 202424.9424.9524.8424.8624.860.61%1,789
Sep 3, 202425.2325.2324.7124.7124.71-2.47%510
Aug 30, 202425.3325.3325.3325.3325.330.64%129
Aug 29, 202425.2525.2525.1725.1725.171.22%565
Aug 28, 202424.9824.9824.8724.8724.87-1.38%207
Aug 27, 202425.2825.2825.2225.2225.22-0.49%650
Aug 26, 202425.4425.4425.3425.3425.34-0.19%1,507
Aug 23, 202425.1725.5625.1725.3925.392.12%4,740
Aug 22, 202424.8824.8824.8624.8624.86-1.94%2,496
Aug 21, 202425.2425.3525.2425.3525.351.94%442
Aug 20, 202425.1625.1624.8724.8724.87-1.23%617
Aug 19, 202425.1025.1825.1025.1825.180.65%213
Aug 16, 202425.0225.0225.0225.0225.020.09%97
Aug 15, 202424.8225.0324.8225.0025.001.88%638
Aug 14, 202424.5624.5624.5424.5424.54-1.08%141
Aug 13, 202424.8224.8224.8024.8024.802.38%141
Aug 12, 202424.3024.3324.2324.2324.23-0.70%221
Aug 9, 202424.3424.4024.3424.4024.40-0.47%117
Aug 8, 202424.5124.5124.5124.5124.511.13%1
Aug 7, 202424.8424.8424.2424.2424.24-1.14%386
Aug 6, 202424.5224.5224.5224.5224.520.96%379
Aug 5, 202424.2924.2924.2924.2924.29-2.95%22
Aug 2, 202425.0225.0225.0225.0225.02-2.98%296
Aug 1, 202426.0626.0625.7925.7925.79-3.47%936