Skip to main content
WisdomTree BioRevolution Fund (WDNA)
BATS: WDNA · Real-Time Price · USD
14.53
-0.26 (-1.75%)
Feb 21, 2025, 11:04 AM EST - Market closed

WDNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.8714.8714.5314.5314.53-1.75%983
Feb 20, 202514.8314.8414.7514.7914.79-1.07%989
Feb 19, 202514.7514.9814.7514.9514.950.63%2,617
Feb 18, 202514.9415.0414.8314.8614.860.13%3,438
Feb 14, 202514.8614.9814.8014.8414.841.28%2,900
Feb 13, 202514.4814.6514.4814.6514.650.83%923
Feb 12, 202514.3814.5314.3814.5314.530.38%1,138
Feb 11, 202514.5114.5114.4814.4814.48-0.86%1,787
Feb 10, 202514.7414.7614.5814.6014.60-1.40%1,509
Feb 7, 202514.9514.9514.8114.8114.81-1.99%1,276
Feb 6, 202515.1515.1515.1115.1115.11-1.11%256
Feb 5, 202515.2515.2815.2515.2815.281.91%4,675
Feb 4, 202514.8914.9914.8914.9914.990.56%569
Feb 3, 202514.7214.9614.7214.9114.91-1.30%411
Jan 31, 202515.2115.2215.1015.1015.10-0.64%994
Jan 30, 202515.1015.2015.1015.2015.201.48%492
Jan 29, 202514.9814.9814.9814.9814.98-0.72%243
Jan 28, 202515.1415.1415.0215.0915.09-0.24%255
Jan 27, 202515.2115.2115.1315.1315.130.05%1,160
Jan 24, 202515.2715.2715.1115.1215.12-0.43%1,037
Jan 23, 202515.0415.1815.0415.1815.181.36%137
Jan 22, 202514.9914.9914.9814.9814.980.94%154
Jan 21, 202514.7214.8414.7214.8414.842.65%871
Jan 17, 202514.5214.5214.4614.4614.460.10%282
Jan 16, 202514.4414.4414.4414.4414.44-0.35%122
Jan 15, 202514.6614.6614.5014.5014.501.22%104
Jan 14, 202514.4914.4914.3214.3214.32-1.58%361
Jan 13, 202514.3214.5514.3214.5514.550.48%1,367
Jan 10, 202514.5114.5114.4814.4814.48-2.52%1,385
Jan 8, 202514.8414.8514.8214.8514.85-0.11%502
Jan 7, 202514.8714.8714.8714.8714.870.32%187
Jan 6, 202514.7914.9414.7914.8214.821.25%1,386
Jan 3, 202514.7014.7014.6414.6414.641.17%4,964
Jan 2, 202514.5714.6214.4714.4714.470.72%3,523
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