WisdomTree BioRevolution Fund (WDNA)
BATS: WDNA · Real-Time Price · USD
17.87
+0.05 (0.28%)
May 1, 2026, 4:00 PM EDT - Market closed
WDNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 16.71 | 17.87 | 16.71 | 17.87 | 17.87 | 0.28% | 305 |
| Apr 30, 2026 | 17.85 | 17.86 | 17.82 | 17.82 | 17.82 | 2.77% | 570 |
| Apr 29, 2026 | 17.51 | 17.51 | 17.34 | 17.34 | 17.34 | -1.73% | 692 |
| Apr 28, 2026 | 17.72 | 17.72 | 17.65 | 17.65 | 17.65 | -0.28% | 329 |
| Apr 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.69 | -0.22% | 119 |
| Apr 24, 2026 | 17.93 | 17.94 | 17.73 | 17.73 | 17.73 | -1.29% | 1,163 |
| Apr 23, 2026 | 18.23 | 18.23 | 17.97 | 17.97 | 17.97 | -1.97% | 1,363 |
| Apr 22, 2026 | 18.04 | 18.33 | 18.04 | 18.33 | 18.33 | 0.17% | 274 |
| Apr 21, 2026 | 18.51 | 18.51 | 18.30 | 18.30 | 18.30 | -1.32% | 417 |
| Apr 20, 2026 | 18.50 | 18.67 | 18.50 | 18.54 | 18.54 | -0.27% | 1,676 |
| Apr 17, 2026 | 18.55 | 18.59 | 18.55 | 18.59 | 18.59 | 1.27% | 157 |
| Apr 16, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.48% | 214 |
| Apr 15, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.44 | 0.23% | 22 |
| Apr 14, 2026 | 18.25 | 18.51 | 18.25 | 18.40 | 18.40 | 1.78% | 997 |
| Apr 13, 2026 | 17.61 | 18.08 | 17.61 | 18.08 | 18.08 | 2.11% | 376 |
| Apr 10, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -1.22% | 36 |
| Apr 9, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.01% | 15 |
| Apr 8, 2026 | 17.91 | 17.93 | 17.85 | 17.93 | 17.93 | 1.79% | 951 |
| Apr 7, 2026 | 17.48 | 17.61 | 17.48 | 17.61 | 17.61 | -0.02% | 239 |
| Apr 6, 2026 | 17.54 | 17.62 | 17.54 | 17.62 | 17.62 | -0.28% | 241 |
| Apr 2, 2026 | 17.72 | 17.72 | 17.66 | 17.66 | 17.66 | 0.07% | 305 |
| Apr 1, 2026 | 17.69 | 17.69 | 17.61 | 17.65 | 17.65 | 1.57% | 780 |
| Mar 31, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 4.08% | 47 |
| Mar 30, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | 0.16% | 301 |
| Mar 27, 2026 | 16.76 | 16.76 | 16.67 | 16.67 | 16.67 | -2.83% | 2,066 |
| Mar 26, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.15 | -0.40% | 47 |
| Mar 25, 2026 | 17.25 | 17.42 | 17.22 | 17.22 | 17.22 | 2.37% | 947 |
| Mar 24, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.72% | 131 |
| Mar 23, 2026 | 17.00 | 17.09 | 16.95 | 16.95 | 16.95 | 1.58% | 949 |
| Mar 20, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -1.85% | 10 |
| Mar 19, 2026 | 16.86 | 17.00 | 16.86 | 17.00 | 17.00 | 0.24% | 720 |
| Mar 18, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -2.64% | 45 |
| Mar 17, 2026 | 17.20 | 17.56 | 17.20 | 17.42 | 17.42 | 1.03% | 1,968 |
| Mar 16, 2026 | 17.21 | 17.24 | 17.21 | 17.24 | 17.24 | 0.95% | 134 |
| Mar 13, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.00% | 175 |
| Mar 12, 2026 | 17.29 | 17.29 | 17.25 | 17.25 | 17.25 | -2.35% | 133 |
| Mar 11, 2026 | 17.75 | 17.75 | 17.61 | 17.67 | 17.66 | -0.39% | 473 |
| Mar 10, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.92% | 130 |
| Mar 9, 2026 | 17.53 | 17.90 | 17.53 | 17.90 | 17.90 | 2.66% | 170 |
| Mar 6, 2026 | 17.36 | 17.44 | 17.23 | 17.44 | 17.44 | -1.38% | 330 |
| Mar 5, 2026 | 17.84 | 17.84 | 17.68 | 17.68 | 17.68 | -1.78% | 888 |
| Mar 4, 2026 | 18.08 | 18.08 | 18.00 | 18.00 | 18.00 | 1.81% | 246 |
| Mar 3, 2026 | 17.62 | 17.68 | 17.49 | 17.68 | 17.68 | -2.72% | 411 |
| Mar 2, 2026 | 18.11 | 18.24 | 18.11 | 18.18 | 18.17 | -0.54% | 2,286 |
| Feb 27, 2026 | 18.20 | 18.27 | 18.20 | 18.27 | 18.27 | 0.04% | 295 |
| Feb 26, 2026 | 18.05 | 18.27 | 18.05 | 18.27 | 18.27 | -0.52% | 494 |
| Feb 25, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.02% | 102 |
| Feb 24, 2026 | 18.31 | 18.36 | 18.31 | 18.36 | 18.36 | 1.50% | 194 |
| Feb 23, 2026 | 18.05 | 18.09 | 18.05 | 18.09 | 18.09 | 0.64% | 365 |
| Feb 20, 2026 | 18.07 | 18.07 | 17.95 | 17.98 | 17.98 | -0.73% | 1,353 |