WisdomTree BioRevolution Fund (WDNA)
BATS: WDNA · Real-Time Price · USD
14.53
-0.28 (-1.92%)
At close: Sep 12, 2025, 4:00 PM EDT
14.53
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
WDNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.72 | 14.72 | 14.52 | 14.53 | 14.53 | -1.92% | 303 |
| Sep 11, 2025 | 14.74 | 14.81 | 14.74 | 14.81 | 14.81 | 2.75% | 739 |
| Sep 10, 2025 | 14.72 | 14.72 | 14.42 | 14.42 | 14.42 | -1.82% | 472 |
| Sep 9, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.32% | 151 |
| Sep 8, 2025 | 14.76 | 14.81 | 14.57 | 14.64 | 14.64 | -0.77% | 1,980 |
| Sep 5, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.93% | 30 |
| Sep 4, 2025 | 14.32 | 14.47 | 14.31 | 14.47 | 14.47 | 0.29% | 612 |
| Sep 3, 2025 | 14.40 | 14.43 | 14.40 | 14.43 | 14.43 | 0.54% | 1,025 |
| Sep 2, 2025 | 14.50 | 14.50 | 14.35 | 14.35 | 14.35 | 0.55% | 472 |
| Aug 29, 2025 | 14.32 | 14.32 | 14.27 | 14.27 | 14.27 | -0.26% | 105 |
| Aug 28, 2025 | 14.26 | 14.31 | 14.14 | 14.31 | 14.31 | -0.44% | 13,563 |
| Aug 27, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.05% | 158 |
| Aug 26, 2025 | 14.31 | 14.39 | 14.31 | 14.37 | 14.37 | 0.33% | 340 |
| Aug 25, 2025 | 14.38 | 14.39 | 14.32 | 14.32 | 14.32 | -2.23% | 1,718 |
| Aug 22, 2025 | 14.72 | 14.72 | 14.65 | 14.65 | 14.65 | 2.82% | 19,909 |
| Aug 21, 2025 | 14.23 | 14.25 | 14.23 | 14.25 | 14.25 | 0.41% | 237 |
| Aug 20, 2025 | 14.15 | 14.19 | 14.15 | 14.19 | 14.19 | 0.08% | 137 |
| Aug 19, 2025 | 14.33 | 14.33 | 14.18 | 14.18 | 14.18 | -1.88% | 632 |
| Aug 18, 2025 | 14.51 | 14.53 | 14.45 | 14.45 | 14.45 | -0.45% | 322 |
| Aug 15, 2025 | 14.39 | 14.51 | 14.39 | 14.51 | 14.51 | 1.02% | 1,209 |
| Aug 14, 2025 | 14.33 | 14.37 | 14.28 | 14.37 | 14.37 | -0.17% | 637 |
| Aug 13, 2025 | 13.78 | 14.39 | 13.78 | 14.39 | 14.39 | 5.39% | 1,422 |
| Aug 12, 2025 | 13.62 | 13.66 | 13.62 | 13.66 | 13.66 | 1.95% | 851 |
| Aug 11, 2025 | 13.41 | 13.41 | 13.31 | 13.39 | 13.39 | -0.26% | 1,696 |
| Aug 8, 2025 | 13.59 | 13.59 | 13.43 | 13.43 | 13.43 | -0.64% | 587 |
| Aug 7, 2025 | 13.61 | 13.69 | 13.43 | 13.52 | 13.52 | -1.30% | 2,024 |
| Aug 6, 2025 | 13.88 | 13.95 | 13.64 | 13.69 | 13.69 | -1.91% | 1,537 |
| Aug 5, 2025 | 13.83 | 14.07 | 13.83 | 13.96 | 13.96 | -0.71% | 5,080 |
| Aug 4, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 2.06% | 20 |
| Aug 1, 2025 | 13.75 | 13.78 | 13.55 | 13.78 | 13.78 | -0.58% | 1,561 |
| Jul 31, 2025 | 14.12 | 14.12 | 13.83 | 13.86 | 13.86 | -2.06% | 1,207 |
| Jul 30, 2025 | 14.42 | 14.51 | 14.10 | 14.15 | 14.15 | -0.78% | 1,821 |
| Jul 29, 2025 | 14.56 | 14.56 | 14.26 | 14.26 | 14.26 | -3.05% | 520 |
| Jul 28, 2025 | 14.80 | 14.80 | 14.71 | 14.71 | 14.71 | -0.57% | 1,928 |
| Jul 25, 2025 | 14.82 | 14.83 | 14.79 | 14.79 | 14.79 | -0.89% | 396 |
| Jul 24, 2025 | 15.08 | 15.08 | 14.92 | 14.92 | 14.92 | -1.07% | 464 |
| Jul 23, 2025 | 14.82 | 15.20 | 14.82 | 15.09 | 15.09 | 2.98% | 2,386 |
| Jul 22, 2025 | 14.45 | 14.65 | 14.45 | 14.65 | 14.65 | 3.62% | 1,901 |
| Jul 21, 2025 | 14.39 | 14.39 | 14.14 | 14.14 | 14.14 | 0.54% | 400 |
| Jul 18, 2025 | 14.06 | 14.16 | 14.05 | 14.06 | 14.06 | - | 2,234 |
| Jul 17, 2025 | 14.15 | 14.15 | 14.06 | 14.06 | 14.06 | -0.08% | 425 |
| Jul 16, 2025 | 14.02 | 14.07 | 13.92 | 14.07 | 14.07 | 1.67% | 988 |
| Jul 15, 2025 | 14.19 | 14.19 | 13.84 | 13.84 | 13.84 | -2.48% | 3,052 |
| Jul 14, 2025 | 14.05 | 14.19 | 14.04 | 14.19 | 14.19 | -0.69% | 3,279 |
| Jul 11, 2025 | 14.37 | 14.37 | 14.29 | 14.29 | 14.29 | -1.94% | 828 |
| Jul 10, 2025 | 14.72 | 14.72 | 14.57 | 14.57 | 14.57 | 0.78% | 1,269 |
| Jul 9, 2025 | 14.23 | 14.46 | 14.23 | 14.46 | 14.46 | 2.85% | 1,828 |
| Jul 8, 2025 | 13.80 | 14.12 | 13.80 | 14.06 | 14.06 | 1.92% | 5,366 |
| Jul 7, 2025 | 14.16 | 14.16 | 13.79 | 13.79 | 13.79 | -1.75% | 2,062 |
| Jul 3, 2025 | 14.13 | 14.13 | 14.04 | 14.04 | 14.04 | 0.63% | 282 |