WisdomTree BioRevolution Fund (WDNA)
BATS: WDNA · Real-Time Price · USD
22.57
-0.22 (-0.96%)
At close: Nov 13, 2026, 4:00 PM EST
22.54
-0.03 (-0.12%)
After-hours: Nov 13, 2026, 8:00 PM EST
WDNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.90 | 22.90 | 22.54 | 22.57 | 22.57 | -0.95% | 581 |
| Nov 12, 2026 | 23.05 | 23.05 | 22.79 | 22.79 | 22.79 | -3.34% | 1,234 |
| Nov 11, 2026 | 23.68 | 23.68 | 23.57 | 23.57 | 23.57 | 0.39% | 516 |
| Nov 10, 2026 | 23.97 | 23.97 | 23.35 | 23.48 | 23.48 | -1.81% | 920 |
| Nov 9, 2026 | 23.13 | 23.91 | 23.13 | 23.91 | 23.91 | 3.57% | 660 |
| Nov 6, 2026 | 23.14 | 23.14 | 23.09 | 23.09 | 23.09 | 1.41% | 683 |
| Nov 5, 2026 | 24.12 | 24.12 | 22.73 | 22.77 | 22.77 | -6.21% | 6,107 |
| Nov 4, 2026 | 23.86 | 24.28 | 23.80 | 24.28 | 24.28 | 1.62% | 1,606 |
| Nov 3, 2026 | 23.79 | 24.17 | 23.79 | 23.89 | 23.89 | 1.20% | 1,235 |
| Nov 2, 2026 | 23.80 | 23.80 | 23.61 | 23.61 | 23.61 | -2.07% | 1,338 |
| Oct 30, 2026 | 24.82 | 24.82 | 23.99 | 24.11 | 24.11 | -2.29% | 3,428 |
| Oct 29, 2026 | 25.03 | 25.03 | 24.55 | 24.67 | 24.67 | 0.26% | 1,985 |
| Oct 28, 2026 | 24.04 | 24.61 | 24.04 | 24.61 | 24.61 | 2.68% | 806 |
| Oct 27, 2026 | 23.21 | 23.96 | 23.21 | 23.96 | 23.96 | 3.40% | 2,618 |
| Oct 26, 2026 | 23.16 | 23.33 | 23.16 | 23.18 | 23.18 | 0.57% | 2,477 |
| Oct 23, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.04 | -0.56% | 121 |
| Oct 22, 2026 | 23.40 | 23.40 | 23.05 | 23.18 | 23.18 | -1.44% | 1,466 |
| Oct 21, 2026 | 23.73 | 23.73 | 23.52 | 23.52 | 23.52 | 0.61% | 1,193 |
| Oct 20, 2026 | 22.93 | 23.48 | 22.86 | 23.37 | 23.37 | 3.03% | 5,330 |
| Oct 19, 2026 | 22.50 | 22.80 | 22.49 | 22.69 | 22.69 | 1.71% | 2,805 |
| Oct 16, 2026 | 23.15 | 23.29 | 22.30 | 22.31 | 22.30 | -3.92% | 2,438 |
| 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 |