Skip to main content
WisdomTree BioRevolution Fund (WDNA)
BATS: WDNA · Real-Time Price · USD
14.34
+0.04 (0.24%)
Dec 31, 2024, 2:21 PM EST - Market open

WDNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202414.3914.3914.3214.3714.370.43%629
Dec 30, 202414.3114.3114.3114.3114.31-1.44%118
Dec 27, 202414.4914.5114.4614.5114.51-0.96%4,441
Dec 26, 202414.6314.6514.6314.6514.65-0.30%213
Dec 24, 202414.5614.7014.5614.7014.590.31%154
Dec 23, 202414.5714.6514.5114.6514.550.47%503
Dec 20, 202414.3114.6014.3114.5814.481.45%446
Dec 19, 202414.3614.4014.3414.3814.27-0.99%641
Dec 18, 202415.0015.0014.5214.5214.41-4.66%1,860
Dec 17, 202415.2415.2415.2315.2315.12-0.33%262
Dec 16, 202415.3715.3715.2815.2815.170.61%385
Dec 13, 202415.2015.2015.1915.1915.08-1.11%1,094
Dec 12, 202415.3615.3615.3615.3615.25-2.16%50
Dec 11, 202415.7015.7015.7015.7015.58-0.61%147
Dec 10, 202415.9015.9015.7915.7915.68-0.84%162
Dec 9, 202415.9615.9615.9315.9315.81-0.29%311
Dec 6, 202415.9815.9815.9715.9715.861.71%310
Dec 5, 202415.8015.8015.7115.7115.59-1.57%1,470
Dec 4, 202415.9615.9615.9615.9615.840.57%28
Dec 3, 202416.1016.1015.8715.8715.75-1.84%461
Dec 2, 202416.0516.1616.0316.1616.050.47%1,524
Nov 29, 202416.0916.0916.0916.0915.970.34%23
Nov 27, 202415.9416.0315.9416.0315.921.71%899
Nov 26, 202415.7515.8115.7015.7615.650.36%1,451
Nov 25, 202415.5315.8115.5315.7115.592.17%497
Nov 22, 202415.3815.3815.3715.3715.261.49%165
Nov 21, 202415.1515.1515.1515.1515.040.47%-
Nov 20, 202414.9515.0814.9515.0814.970.74%2,295
Nov 19, 202414.8714.9714.8714.9714.861.00%1,032
Nov 18, 202414.8214.8214.8214.8214.710.21%630
Nov 15, 202414.7914.7914.7914.7914.68-3.96%323
Nov 14, 202415.6015.6015.4015.4015.28-2.90%415
Nov 13, 202416.1116.1115.8615.8615.74-0.31%1,756
Nov 12, 202415.9015.9015.9015.9015.79-2.85%244
Nov 11, 202416.3116.3716.3116.3716.250.78%255
Nov 8, 202416.1616.2416.1616.2416.130.13%365
Nov 7, 202416.2216.2216.2216.2216.110.90%88
Nov 6, 202416.4916.4915.9916.0815.960.52%686
Nov 5, 202415.8116.0015.8116.0015.881.09%550
Nov 4, 202415.8615.8615.8215.8215.710.69%321
Nov 1, 202415.7115.7115.7115.7115.600.91%67
Oct 31, 202415.6515.6515.5715.5715.46-1.42%230
Oct 30, 202415.8415.8415.8015.8015.68-0.23%815
Oct 29, 202415.8415.8415.8415.8415.72-0.29%4
Oct 28, 202415.8615.8815.8615.8815.771.61%441
Oct 25, 202415.7015.7015.6315.6315.52-0.47%213
Oct 24, 202415.7015.7015.7015.7015.59-0.48%2
Oct 23, 202415.7815.7815.7815.7815.67-1.36%53
Oct 22, 202416.0016.0016.0016.0015.88-0.24%108
Oct 21, 202416.3016.3016.0416.0415.92-1.61%487
Oct 18, 202416.3016.3016.3016.3016.180.67%2
Oct 17, 202416.1916.1916.1916.1916.07-0.41%12
Oct 16, 202416.2316.2816.2016.2616.140.40%309
Oct 15, 202416.1916.1916.1916.1916.07-0.18%20
Oct 14, 202416.1316.2216.1116.2216.100.44%633
Oct 11, 202415.9616.1515.9616.1516.031.93%151
Oct 10, 202415.7915.8415.7915.8415.73-0.46%815
Oct 9, 202415.9415.9415.9215.9215.80-0.61%199
Oct 8, 202416.0216.0216.0216.0215.900.22%473
Oct 7, 202416.0516.0515.9815.9815.86-1.29%1,431
Oct 4, 202416.1516.1916.1116.1916.070.78%3,272
Oct 3, 202416.0616.0616.0616.0615.95-1.50%2
Oct 2, 202416.2916.3116.2716.3116.190.02%284
Oct 1, 202416.3116.3116.3116.3116.19-1.38%3
Sep 30, 202416.5516.5516.4916.5316.41-0.14%257
Sep 27, 202416.5616.5616.5616.5616.440.60%32
Sep 26, 202416.4616.4616.4216.4616.341.17%928
Sep 25, 202416.4116.4116.2716.2716.15-1.21%139
Sep 24, 202416.4716.4716.4716.4716.350.08%165
Sep 23, 202416.7616.7616.4616.4616.34-1.41%1,033
Sep 20, 202416.9516.9516.6916.6916.57-1.39%1,799
Sep 19, 202416.9717.1016.9316.9316.801.36%10,187
Sep 18, 202416.7517.0016.7016.7016.58-0.08%2,695
Sep 17, 202416.8616.8616.7116.7116.590.56%320
Sep 16, 202416.5916.6216.5916.6216.50-0.20%452
Sep 13, 202416.5316.6516.5316.6516.532.16%1,363
Sep 12, 202416.2016.3516.2016.3016.18-0.23%586
Sep 11, 202416.3416.3416.3416.3416.220.63%27
Sep 10, 202415.9916.2415.9916.2416.120.41%496
Sep 9, 202416.2616.2616.1716.1716.050.56%104
Sep 6, 202416.0816.0816.0816.0815.96-1.66%14
Sep 5, 202416.3716.3916.3516.3516.23-0.39%3,012
Sep 4, 202416.5016.5016.4216.4216.30-0.23%760
Sep 3, 202416.4516.4516.4516.4516.33-2.63%385
Aug 30, 202416.8416.9016.8416.9016.780.55%589
Aug 29, 202416.9516.9516.8116.8116.680.53%201
Aug 28, 202416.7216.7216.7216.7216.60-0.32%66
Aug 27, 202416.7616.7716.6516.7716.65-0.05%4,217
Aug 26, 202416.7816.7816.7816.7816.66-0.10%95
Aug 23, 202416.8116.9216.8016.8016.681.55%1,796
Aug 22, 202416.6316.6316.5416.5416.42-1.49%276
Aug 21, 202416.7316.8116.7316.7916.671.18%614
Aug 20, 202416.7516.7516.5816.6016.47-0.28%2,130
Aug 19, 202416.4616.6416.4616.6416.521.68%1,229
Aug 16, 202416.3716.4216.3416.3716.250.14%1,046
Aug 15, 202416.2316.3716.2316.3416.231.82%442
Aug 14, 202416.0716.0716.0416.0515.94-0.95%751
Aug 13, 202416.0116.2116.0116.2116.091.62%2,667
Aug 12, 202415.9015.9515.9015.9515.83-0.42%365
Aug 9, 202416.0416.0415.9816.0115.90-0.07%534