WisdomTree Battery Value Chain and Innovation Fund (WBAT)
27.95
0.00 (0.00%)
Inactive · Last trade price on Jun 20, 2025
WBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 28.00 | 28.14 | 27.88 | 27.95 | 27.95 | 0.47% | 1,740 |
| Jun 18, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.18% | 5 |
| Jun 17, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -1.43% | 6 |
| Jun 16, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1.62% | 17 |
| Jun 13, 2025 | 27.79 | 27.82 | 27.79 | 27.82 | 27.82 | -2.57% | 439 |
| Jun 12, 2025 | 28.47 | 28.56 | 28.36 | 28.56 | 28.56 | -0.48% | 1,547 |
| Jun 11, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.75% | 122 |
| Jun 10, 2025 | 28.27 | 28.48 | 28.27 | 28.48 | 28.48 | 0.47% | 157 |
| Jun 9, 2025 | 27.88 | 28.35 | 27.86 | 28.35 | 28.35 | 2.74% | 1,305 |
| Jun 6, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 1.82% | 3 |
| Jun 5, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -2.38% | 31 |
| Jun 4, 2025 | 27.90 | 27.90 | 27.76 | 27.76 | 27.76 | 1.67% | 590 |
| Jun 3, 2025 | 27.08 | 27.31 | 26.89 | 27.31 | 27.31 | 1.77% | 1,126 |
| Jun 2, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.36% | 55 |
| May 30, 2025 | 27.10 | 27.10 | 26.93 | 26.93 | 26.93 | -1.45% | 189 |
| May 29, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | 198 |
| May 28, 2025 | 27.14 | 27.39 | 27.13 | 27.32 | 27.32 | 1.05% | 3,498 |
| May 27, 2025 | 27.15 | 27.15 | 27.00 | 27.04 | 27.04 | 0.47% | 3,879 |
| May 23, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.82% | 18 |
| May 22, 2025 | 26.59 | 26.70 | 26.59 | 26.70 | 26.70 | -0.77% | 1,233 |
| May 21, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.10% | 4 |
| May 20, 2025 | 27.17 | 27.47 | 27.14 | 27.20 | 27.20 | 0.56% | 756 |
| May 19, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.40% | 3 |
| May 16, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.27% | 4 |
| May 15, 2025 | 27.49 | 27.49 | 27.31 | 27.36 | 27.36 | -0.68% | 537 |
| May 14, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.19% | 138 |
| May 13, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.07% | 52 |
| May 12, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 2.98% | 20 |
| May 9, 2025 | 26.36 | 26.68 | 26.36 | 26.68 | 26.68 | 0.49% | 129 |
| May 8, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.99% | 156 |
| May 7, 2025 | 26.24 | 26.24 | 26.03 | 26.03 | 26.03 | -0.94% | 110 |
| May 6, 2025 | 26.06 | 26.28 | 26.06 | 26.28 | 26.28 | 0.14% | 909 |
| May 5, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.09% | 20 |
| May 2, 2025 | 26.23 | 26.23 | 26.22 | 26.22 | 26.22 | 1.23% | 1,085 |
| May 1, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.08% | 3 |
| Apr 30, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.93% | 4 |
| Apr 29, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.37% | 11 |
| Apr 28, 2025 | 26.10 | 26.10 | 26.07 | 26.07 | 26.07 | 0.29% | 163 |
| Apr 25, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 1.07% | 4 |
| 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 |