Skip to main content
logo
WisdomTree BioRevolution Fund (WDNA)
BATS: WDNA · Real-Time Price · USD
17.39
+0.14 (0.80%)
Dec 4, 2025, 4:00 PM EST - Market closed

WDNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202517.4717.4717.3617.3917.390.79%1,530
Dec 3, 202517.0317.2517.0317.2517.252.67%406
Dec 2, 202516.7916.9216.7916.8016.80-1.15%1,223
Dec 1, 202517.7517.7517.0017.0017.00-2.12%773
Nov 28, 202517.3717.3717.3717.3717.370.31%141
Nov 26, 202516.9917.3616.9917.3217.320.65%4,114
Nov 25, 202517.3617.3616.9617.2017.201.80%361
Nov 24, 202516.8516.9216.8516.9016.901.97%18,862
Nov 21, 202516.1216.6716.1216.5716.572.91%873
Nov 20, 202516.7016.7016.1116.1116.10-0.86%792
Nov 19, 202516.3916.4016.2516.2516.24-1.81%862
Nov 18, 202516.4016.6216.2116.5516.550.37%1,160
Nov 17, 202516.4816.4816.4816.4816.48-0.10%5
Nov 14, 202516.5016.5016.5016.5016.500.26%265
Nov 13, 202516.5316.6116.4616.4616.46-2.03%2,155
Nov 12, 202516.7716.8316.7416.8016.800.44%1,320
Nov 11, 202516.2016.7316.2016.7316.733.39%848
Nov 10, 202516.1816.1816.1816.1816.181.43%188
Nov 7, 202515.7915.9515.6715.9515.95-1.24%1,151
Nov 6, 202516.1216.1516.1216.1516.15-0.86%443
Nov 5, 202516.2316.2916.1116.2916.290.25%1,025
Nov 4, 202516.4116.4116.2516.2516.25-2.06%341
Nov 3, 202517.0417.0416.3916.5916.59-3.12%992
Oct 31, 202517.1317.1317.1317.1317.131.21%206
Oct 30, 202516.9316.9316.9216.9216.920.11%363
Oct 29, 202517.0817.2316.9016.9016.90-1.34%423
Oct 28, 202517.2117.2117.1317.1317.13-1.15%340
Oct 27, 202517.3317.3317.3317.3317.33-0.57%310
Oct 24, 202517.4317.4317.4317.4317.430.61%72
Oct 23, 202517.1917.3217.1917.3217.320.93%656
Oct 22, 202517.6717.6717.0817.1617.16-3.74%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, 202517.3317.7917.3317.7917.783.99%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