Skip to main content
logo
WisdomTree BioRevolution Fund (WDNA)
BATS: WDNA · Real-Time Price · USD
17.93
+0.06 (0.31%)
At close: Feb 9, 2026, 4:00 PM EST
17.93
0.00 (0.00%)
After-hours: Feb 9, 2026, 8:00 PM EST

WDNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202617.8117.8117.8117.8117.81-0.33%1
Feb 6, 202617.5317.8917.5317.8717.873.49%1,019
Feb 5, 202617.7017.8217.2717.2717.27-3.78%2,939
Feb 4, 202617.9517.9517.9517.9517.95-0.65%29
Feb 3, 202617.9118.0617.9118.0618.06-0.44%372
Feb 2, 202618.2218.4318.1418.1418.140.90%7,968
Jan 30, 202617.9118.0217.9117.9817.98-1.21%1,931
Jan 29, 202618.1618.2018.1418.2018.200.33%461
Jan 28, 202618.2118.2418.1318.1418.14-2.25%4,218
Jan 27, 202618.5618.5618.5618.5618.560.24%75
Jan 26, 202618.5618.5618.4918.5118.51-0.23%1,801
Jan 23, 202618.5618.5618.5618.5618.56-1.71%186
Jan 22, 202618.5818.8818.5818.8818.882.16%400
Jan 21, 202618.0018.4818.0018.4818.483.12%430
Jan 20, 202617.9718.0317.8617.9217.92-0.06%1,526
Jan 16, 202618.0518.0517.9317.9317.930.08%751
Jan 15, 202618.0618.0617.9217.9217.92-1.37%1,285
Jan 14, 202617.8318.1617.8318.1618.161.59%496
Jan 13, 202617.6217.9017.6217.8817.881.27%343
Jan 12, 202617.6617.6617.6617.6617.650.68%63
Jan 9, 202617.5417.5417.5417.5417.540.19%268
Jan 8, 202617.6117.6117.5017.5017.50-1.57%434
Jan 7, 202617.4517.7817.4517.7817.781.98%1,293
Jan 6, 202617.2317.4417.2317.4417.442.86%438
Jan 5, 202616.9516.9516.9516.9516.950.18%139
Jan 2, 202616.9517.0016.9216.9216.920.27%1,976
Dec 31, 202516.8516.9216.8116.8816.88-0.38%3,201
Dec 30, 202516.9316.9416.9316.9416.94-0.38%1,140
Dec 29, 202517.0717.0717.0117.0117.01-1.13%737
Dec 26, 202517.2917.2917.2017.2017.20-5.18%322
Dec 24, 202518.1418.1418.1418.1417.370.92%8
Dec 23, 202517.9917.9917.9817.9817.21-0.40%455
Dec 22, 202517.0018.0517.0018.0517.281.71%954
Dec 19, 202517.7417.7417.7417.7416.992.48%38
Dec 18, 202517.3217.3217.3217.3216.58-0.32%23
Dec 17, 202517.3717.3717.3717.3716.63-1.01%38
Dec 16, 202517.5017.5517.4917.5516.80-0.52%646
Dec 15, 202517.7117.7117.6417.6416.890.22%389
Dec 12, 202517.5017.6017.5017.6016.85-0.45%475
Dec 11, 202517.7817.7817.6817.6816.930.03%184
Dec 10, 202517.6817.6817.6817.6816.931.91%72
Dec 9, 202517.6317.6317.3517.3516.61-1.30%17,484
Dec 8, 202517.6617.6817.4017.5716.831.49%2,667
Dec 5, 202517.3517.3517.3217.3216.58-0.42%239
Dec 4, 202517.4717.4717.3617.3916.650.79%1,530
Dec 3, 202517.0317.2517.0317.2516.522.67%406
Dec 2, 202516.7916.9216.7916.8016.09-1.15%1,223
Dec 1, 202517.7517.7517.0017.0016.28-2.12%773
Nov 28, 202517.3717.3717.3717.3716.630.31%141
Nov 26, 202516.9917.3616.9917.3216.580.65%4,114