WisdomTree BioRevolution Fund (WDNA)
BATS: WDNA · Real-Time Price · USD
23.21
+0.41 (1.82%)
Oct 15, 2026, 4:00 PM EDT - Market closed
WDNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.29 | 23.29 | 23.21 | 23.21 | 23.21 | 1.81% | 659 |
| Oct 14, 2026 | 22.78 | 22.81 | 22.70 | 22.80 | 22.80 | 0.58% | 1,551 |
| Oct 13, 2026 | 22.81 | 22.81 | 22.62 | 22.67 | 22.67 | -1.50% | 1,254 |
| Oct 12, 2026 | 23.34 | 23.34 | 22.95 | 23.02 | 23.01 | -2.06% | 3,124 |
| Oct 9, 2026 | 23.49 | 23.62 | 23.44 | 23.50 | 23.50 | 3.98% | 1,684 |
| Oct 8, 2026 | 22.58 | 22.60 | 22.58 | 22.60 | 22.60 | -0.81% | 1,774 |
| Oct 7, 2026 | 22.76 | 23.00 | 22.55 | 22.79 | 22.79 | -0.64% | 2,002 |
| Oct 6, 2026 | 24.69 | 24.74 | 22.93 | 22.93 | 22.93 | -5.65% | 2,640 |
| Oct 5, 2026 | 23.78 | 24.31 | 23.78 | 24.31 | 24.31 | 2.64% | 1,085 |
| Oct 2, 2026 | 23.71 | 23.71 | 23.48 | 23.68 | 23.68 | 0.20% | 2,457 |
| Oct 1, 2026 | 23.94 | 23.97 | 23.63 | 23.63 | 23.63 | -1.92% | 2,092 |
| Sep 30, 2026 | 23.97 | 24.29 | 23.97 | 24.10 | 24.10 | -0.14% | 991 |
| Sep 29, 2026 | 23.86 | 24.13 | 23.86 | 24.13 | 24.13 | 0.75% | 1,221 |
| Sep 28, 2026 | 23.89 | 23.95 | 23.68 | 23.95 | 23.95 | 0.08% | 862 |
| Sep 25, 2026 | 24.02 | 24.02 | 23.64 | 23.93 | 23.93 | -0.08% | 1,327 |
| Sep 24, 2026 | 23.34 | 23.95 | 23.34 | 23.95 | 23.95 | 3.08% | 1,224 |
| Sep 23, 2026 | 24.00 | 24.00 | 23.20 | 23.24 | 23.24 | -2.87% | 1,797 |
| Sep 22, 2026 | 23.23 | 23.95 | 23.23 | 23.92 | 23.92 | 2.08% | 3,092 |
| Sep 21, 2026 | 23.04 | 23.50 | 23.04 | 23.43 | 23.43 | 1.48% | 1,076 |
| Sep 18, 2026 | 23.41 | 23.41 | 23.08 | 23.09 | 23.09 | -0.85% | 2,225 |
| Sep 17, 2026 | 23.08 | 23.40 | 23.01 | 23.29 | 23.29 | 4.59% | 2,674 |
| Sep 16, 2026 | 22.20 | 22.27 | 22.20 | 22.27 | 22.27 | -0.13% | 257 |
| Sep 15, 2026 | 22.18 | 22.31 | 22.18 | 22.30 | 22.30 | -0.71% | 1,120 |
| Sep 14, 2026 | 22.13 | 22.46 | 22.13 | 22.46 | 22.46 | 1.43% | 1,464 |
| Sep 11, 2026 | 22.30 | 22.30 | 22.14 | 22.14 | 22.14 | 0.13% | 326 |
| Sep 10, 2026 | 22.40 | 22.40 | 22.11 | 22.11 | 22.11 | -1.60% | 39,647 |
| Sep 9, 2026 | 22.81 | 22.81 | 22.44 | 22.47 | 22.47 | -1.14% | 673 |
| Sep 8, 2026 | 22.75 | 22.75 | 22.73 | 22.73 | 22.73 | -1.52% | 2,936 |
| Sep 4, 2026 | 23.52 | 23.63 | 22.99 | 23.08 | 23.08 | -1.49% | 4,428 |
| Sep 3, 2026 | 23.40 | 23.43 | 23.20 | 23.43 | 23.43 | -0.17% | 2,287 |
| Sep 2, 2026 | 23.51 | 23.85 | 23.46 | 23.47 | 23.47 | 1.08% | 2,710 |
| Sep 1, 2026 | 23.26 | 23.26 | 23.15 | 23.22 | 23.22 | 0.30% | 1,037 |
| Aug 31, 2026 | 22.86 | 23.15 | 22.40 | 23.15 | 23.15 | -0.15% | 2,052 |
| Aug 28, 2026 | 23.26 | 23.28 | 23.19 | 23.19 | 23.19 | -2.74% | 1,113 |
| Aug 27, 2026 | 23.85 | 23.92 | 23.84 | 23.84 | 23.84 | -0.25% | 424 |
| Aug 26, 2026 | 23.87 | 23.98 | 23.75 | 23.90 | 23.90 | -0.73% | 20,902 |
| Aug 25, 2026 | 23.77 | 24.20 | 23.77 | 24.08 | 24.08 | 3.61% | 6,049 |
| Aug 24, 2026 | 23.66 | 23.66 | 23.01 | 23.24 | 23.24 | -1.81% | 2,608 |
| Aug 21, 2026 | 23.75 | 23.78 | 23.22 | 23.67 | 23.67 | 2.00% | 10,264 |
| Aug 20, 2026 | 24.09 | 24.09 | 23.13 | 23.20 | 23.20 | -3.31% | 4,633 |
| Aug 19, 2026 | 22.00 | 23.99 | 22.00 | 23.99 | 23.99 | 12.22% | 8,017 |
| Aug 18, 2026 | 21.32 | 21.38 | 21.32 | 21.38 | 21.38 | -0.31% | 2,856 |
| Aug 17, 2026 | 21.10 | 21.45 | 21.10 | 21.45 | 21.45 | 1.48% | 1,621 |
| Aug 14, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.44% | 86 |
| Aug 13, 2026 | 21.34 | 21.37 | 21.23 | 21.23 | 21.23 | -0.66% | 1,206 |
| Aug 12, 2026 | 21.38 | 21.38 | 21.37 | 21.37 | 21.37 | 0.64% | 211 |
| Aug 11, 2026 | 21.69 | 21.69 | 21.23 | 21.23 | 21.23 | - | 1,526 |
| Aug 10, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 1.75% | 355 |
| Aug 7, 2026 | 20.63 | 20.87 | 20.63 | 20.87 | 20.87 | 2.82% | 2,779 |
| Aug 6, 2026 | 20.23 | 20.30 | 20.23 | 20.30 | 20.30 | 0.39% | 179 |