Skip to main content
logo
WisdomTree BioRevolution Fund (WDNA)
BATS: WDNA · Real-Time Price · USD
17.16
-0.67 (-3.74%)
At close: Oct 22, 2025, 4:00 PM EDT
17.16
0.00 (0.00%)
After-hours: Oct 22, 2025, 6:30 PM EDT

WDNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202517.6717.6717.0817.11--4.03%7,765
Oct 21, 202517.8317.8317.8317.8317.83-0.70%90
Oct 20, 202517.8418.0217.7717.9617.963.69%3,478
Oct 17, 202517.5417.5417.3017.3217.32-1.34%3,866
Oct 16, 202517.9718.0617.5517.5517.55-1.32%3,739
Oct 15, 202517.3317.7917.3317.7917.793.99%1,015
Oct 14, 202516.8117.1016.7817.1017.100.97%1,379
Oct 13, 202517.1217.1216.9416.9416.94-0.04%1,656
Oct 10, 202517.5117.5116.8516.9416.94-3.23%5,314
Oct 9, 202517.6017.6517.5117.5117.510.11%2,057
Oct 8, 202517.1917.6817.1417.4917.493.87%1,638
Oct 7, 202516.7416.8416.7416.8416.84-0.37%1,303
Oct 6, 202517.0217.0216.9016.9016.900.30%2,158
Oct 3, 202516.8616.8616.8516.8516.850.86%247
Oct 2, 202516.7116.7116.7116.7116.712.52%175
Oct 1, 202516.2416.3716.2416.3016.302.65%1,639
Sep 30, 202515.8815.8815.8815.8815.881.98%250
Sep 29, 202515.4615.5715.4215.5715.571.28%511
Sep 26, 202515.1815.3715.1815.3715.371.47%840
Sep 25, 202515.2115.2115.1515.1515.15-1.71%593
Sep 24, 202515.1515.4615.1515.4115.412.78%1,512
Sep 23, 202515.1915.1915.0015.0015.00-1.70%1,068
Sep 22, 202515.2515.2515.2515.2515.252.16%35
Sep 19, 202514.9314.9314.9314.9314.93-1.58%186
Sep 18, 202514.7815.1714.7815.1715.173.71%2,468
Sep 17, 202514.6314.6314.6314.6314.63-0.53%25
Sep 16, 202514.5614.7414.5614.7114.712.03%937
Sep 15, 202514.5414.5514.4014.4114.41-0.80%1,282
Sep 12, 202514.7214.7214.5214.5314.53-1.92%303
Sep 11, 202514.7414.8114.7414.8114.812.75%739
Sep 10, 202514.7214.7214.4214.4214.42-1.82%472
Sep 9, 202514.6914.6914.6914.6914.690.32%151
Sep 8, 202514.7614.8114.5714.6414.64-0.77%1,980
Sep 5, 202514.7514.7514.7514.7514.751.93%30
Sep 4, 202514.3214.4714.3114.4714.470.29%612
Sep 3, 202514.4014.4314.4014.4314.430.54%1,025
Sep 2, 202514.5014.5014.3514.3514.350.55%472
Aug 29, 202514.3214.3214.2714.2714.27-0.26%105
Aug 28, 202514.2614.3114.1414.3114.31-0.44%13,563
Aug 27, 202514.3714.3714.3714.3714.370.05%158
Aug 26, 202514.3114.3914.3114.3714.370.33%340
Aug 25, 202514.3814.3914.3214.3214.32-2.23%1,718
Aug 22, 202514.7214.7214.6514.6514.652.82%19,909
Aug 21, 202514.2314.2514.2314.2514.250.41%237
Aug 20, 202514.1514.1914.1514.1914.190.08%137
Aug 19, 202514.3314.3314.1814.1814.18-1.88%632
Aug 18, 202514.5114.5314.4514.4514.45-0.45%322
Aug 15, 202514.3914.5114.3914.5114.511.02%1,209
Aug 14, 202514.3314.3714.2814.3714.37-0.17%637
Aug 13, 202513.7814.3913.7814.3914.395.39%1,422