Skip to main content
logo
WisdomTree BioRevolution Fund (WDNA)
BATS: WDNA · Real-Time Price · USD
18.33
-0.03 (-0.14%)
At close: May 29, 2026, 4:00 PM EDT
18.32
-0.01 (-0.08%)
After-hours: May 29, 2026, 8:00 PM EDT

WDNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202618.4018.4918.2018.2918.29-0.39%353
May 28, 202618.3618.3618.3618.3618.361.94%90
May 27, 202618.0018.0118.0018.0118.011.25%355
May 26, 202617.5117.7917.5117.7917.791.33%293
May 22, 202617.3617.5817.3617.5617.560.05%381
May 21, 202617.5417.5517.5417.5517.551.07%343
May 20, 202616.9417.3616.9417.3617.362.40%1,279
May 19, 202616.7516.9516.7516.9516.95-0.58%184
May 18, 202617.2317.2316.9717.0517.05-1.29%1,952
May 15, 202617.6417.6417.2817.2817.28-2.46%344
May 14, 202617.7717.7717.7117.7117.71-1.24%641
May 13, 202617.7317.9617.7317.9317.93-0.06%468
May 12, 202617.6517.9917.6517.9517.950.43%1,839
May 11, 202618.1218.2617.8717.8717.87-0.13%637
May 8, 202617.8417.9617.8117.8917.89-0.26%1,854
May 7, 202618.1218.2317.8117.9417.94-2.13%1,102
May 6, 202617.7918.3317.3118.3318.332.24%982
May 5, 202618.1718.1717.8717.9317.93-0.37%591
May 4, 202617.9017.9917.8117.9917.990.70%1,441
May 1, 202617.6417.8717.6417.8717.870.28%551
Apr 30, 202617.8517.8617.8217.8217.822.77%570
Apr 29, 202617.5117.5117.3417.3417.34-1.73%692
Apr 28, 202617.7217.7217.6517.6517.65-0.28%329
Apr 27, 202617.7017.7017.7017.7017.69-0.22%119
Apr 24, 202617.9317.9417.7317.7317.73-1.29%1,163
Apr 23, 202618.2318.2317.9717.9717.97-1.97%1,363
Apr 22, 202618.0418.3318.0418.3318.330.17%274
Apr 21, 202618.5118.5118.3018.3018.30-1.32%417
Apr 20, 202618.5018.6718.5018.5418.54-0.27%1,676
Apr 17, 202618.5518.5918.5518.5918.591.28%157
Apr 16, 202618.3618.3618.3618.3618.36-0.48%214
Apr 15, 202618.4518.4518.4518.4518.440.23%22
Apr 14, 202618.2518.5118.2518.4018.401.77%997
Apr 13, 202617.6118.0817.6118.0818.082.12%376
Apr 10, 202617.7117.7117.7117.7117.71-1.23%36
Apr 9, 202617.9317.9317.9317.9317.93-0.01%15
Apr 8, 202617.9117.9317.8517.9317.931.80%951
Apr 7, 202617.4817.6117.4817.6117.61-0.02%239
Apr 6, 202617.5417.6217.5417.6217.62-0.28%241
Apr 2, 202617.7217.7217.6617.6617.660.07%305
Apr 1, 202617.6917.6917.6117.6517.651.57%780
Mar 31, 202617.3817.3817.3817.3817.384.08%47
Mar 30, 202616.9016.9016.7016.7016.700.16%301
Mar 27, 202616.7616.7616.6716.6716.67-2.82%2,066
Mar 26, 202617.1617.1617.1617.1617.15-0.40%47
Mar 25, 202617.2517.4217.2217.2217.222.37%947
Mar 24, 202616.8316.8316.8316.8316.83-0.72%131
Mar 23, 202617.0017.0916.9516.9516.951.57%949
Mar 20, 202616.6916.6916.6916.6916.69-1.85%10
Mar 19, 202616.8617.0016.8617.0017.000.24%720