WisdomTree BioRevolution Fund (WDNA)
BATS: WDNA · Real-Time Price · USD
12.69
-0.33 (-2.55%)
Mar 31, 2025, 1:37 PM EDT - Market open
WDNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.94 | 12.94 | 12.69 | 12.69 | - | -2.56% | 3,628 |
| Mar 28, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.53% | 14 |
| Mar 27, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.05% | 101 |
| Mar 26, 2025 | 13.20 | 13.27 | 13.20 | 13.22 | 13.22 | -1.53% | 1,568 |
| Mar 25, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -2.12% | 2 |
| Mar 24, 2025 | 13.64 | 13.72 | 13.64 | 13.72 | 13.72 | 1.69% | 467 |
| Mar 21, 2025 | 13.38 | 13.49 | 13.38 | 13.49 | 13.49 | 0.33% | 1,397 |
| Mar 20, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -1.06% | 102 |
| Mar 19, 2025 | 13.54 | 13.59 | 13.54 | 13.59 | 13.59 | 0.67% | 467 |
| Mar 18, 2025 | 13.47 | 13.50 | 13.47 | 13.50 | 13.50 | -1.78% | 103 |
| Mar 17, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.97% | - |
| Mar 14, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 1.71% | 205 |
| Mar 13, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.75% | 3 |
| Mar 12, 2025 | 13.47 | 13.48 | 13.45 | 13.48 | 13.48 | 0.40% | 664 |
| Mar 11, 2025 | 13.29 | 13.43 | 13.29 | 13.43 | 13.43 | 0.37% | 332 |
| Mar 10, 2025 | 13.47 | 13.47 | 13.38 | 13.38 | 13.38 | -3.13% | 426 |
| Mar 7, 2025 | 13.82 | 13.85 | 13.65 | 13.81 | 13.81 | 0.47% | 3,699 |
| Mar 6, 2025 | 13.82 | 13.83 | 13.75 | 13.75 | 13.75 | -1.29% | 1,152 |
| Mar 5, 2025 | 13.74 | 13.93 | 13.65 | 13.93 | 13.93 | 2.00% | 2,126 |
| Mar 4, 2025 | 13.60 | 13.66 | 13.44 | 13.66 | 13.66 | 0.34% | 2,177 |
| Mar 3, 2025 | 14.12 | 14.12 | 13.61 | 13.61 | 13.61 | -2.79% | 987 |
| Feb 28, 2025 | 13.85 | 14.00 | 13.75 | 14.00 | 14.00 | 0.75% | 3,004 |
| Feb 27, 2025 | 14.17 | 14.17 | 13.90 | 13.90 | 13.90 | -1.38% | 313 |
| Feb 26, 2025 | 14.24 | 14.27 | 14.08 | 14.09 | 14.09 | -1.11% | 1,753 |
| Feb 25, 2025 | 14.44 | 14.45 | 14.20 | 14.25 | 14.25 | -1.51% | 2,641 |
| Feb 24, 2025 | 14.55 | 14.56 | 14.47 | 14.47 | 14.47 | -0.45% | 1,346 |
| Feb 21, 2025 | 14.87 | 14.87 | 14.53 | 14.53 | 14.53 | -1.75% | 983 |
| Feb 20, 2025 | 14.83 | 14.84 | 14.75 | 14.79 | 14.79 | -1.07% | 989 |
| Feb 19, 2025 | 14.75 | 14.98 | 14.75 | 14.95 | 14.95 | 0.63% | 2,617 |
| Feb 18, 2025 | 14.94 | 15.04 | 14.83 | 14.86 | 14.86 | 0.13% | 3,438 |
| Feb 14, 2025 | 14.86 | 14.98 | 14.80 | 14.84 | 14.84 | 1.28% | 2,900 |
| Feb 13, 2025 | 14.48 | 14.65 | 14.48 | 14.65 | 14.65 | 0.83% | 923 |
| Feb 12, 2025 | 14.38 | 14.53 | 14.38 | 14.53 | 14.53 | 0.38% | 1,138 |
| Feb 11, 2025 | 14.51 | 14.51 | 14.48 | 14.48 | 14.48 | -0.86% | 1,787 |
| Feb 10, 2025 | 14.74 | 14.76 | 14.58 | 14.60 | 14.60 | -1.40% | 1,509 |
| Feb 7, 2025 | 14.95 | 14.95 | 14.81 | 14.81 | 14.81 | -1.99% | 1,276 |
| Feb 6, 2025 | 15.15 | 15.15 | 15.11 | 15.11 | 15.11 | -1.11% | 256 |
| Feb 5, 2025 | 15.25 | 15.28 | 15.25 | 15.28 | 15.28 | 1.91% | 4,675 |
| Feb 4, 2025 | 14.89 | 14.99 | 14.89 | 14.99 | 14.99 | 0.56% | 569 |
| Feb 3, 2025 | 14.72 | 14.96 | 14.72 | 14.91 | 14.91 | -1.30% | 411 |
| Jan 31, 2025 | 15.21 | 15.22 | 15.10 | 15.10 | 15.10 | -0.64% | 994 |
| Jan 30, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 1.48% | 492 |
| Jan 29, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.72% | 243 |
| Jan 28, 2025 | 15.14 | 15.14 | 15.02 | 15.09 | 15.09 | -0.24% | 255 |
| Jan 27, 2025 | 15.21 | 15.21 | 15.13 | 15.13 | 15.13 | 0.05% | 1,160 |
| Jan 24, 2025 | 15.27 | 15.27 | 15.11 | 15.12 | 15.12 | -0.43% | 1,037 |
| Jan 23, 2025 | 15.04 | 15.18 | 15.04 | 15.18 | 15.18 | 1.36% | 137 |
| Jan 22, 2025 | 14.99 | 14.99 | 14.98 | 14.98 | 14.98 | 0.94% | 154 |
| Jan 21, 2025 | 14.72 | 14.84 | 14.72 | 14.84 | 14.84 | 2.65% | 871 |
| Jan 17, 2025 | 14.52 | 14.52 | 14.46 | 14.46 | 14.46 | 0.10% | 282 |