WisdomTree Physical AI, Humanoids and Drones Fund (WDRN)
BATS: WDRN · Real-Time Price · USD
23.30
-0.99 (-4.06%)
Oct 30, 2026, 4:00 PM EDT - Market closed
WDRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 23.58 | 23.58 | 23.00 | 23.30 | 23.30 | -4.06% | 5,683 |
| Oct 29, 2026 | 24.05 | 24.35 | 24.04 | 24.29 | 24.29 | -0.95% | 6,951 |
| Oct 28, 2026 | 24.45 | 24.52 | 24.34 | 24.52 | 24.52 | 1.01% | 4,073 |
| Oct 27, 2026 | 23.78 | 24.31 | 23.78 | 24.28 | 24.28 | 2.69% | 4,632 |
| Oct 26, 2026 | 23.44 | 23.74 | 23.42 | 23.64 | 23.64 | 1.70% | 3,695 |
| Oct 23, 2026 | 23.03 | 23.38 | 23.01 | 23.25 | 23.25 | -0.15% | 6,458 |
| Oct 22, 2026 | 23.44 | 23.54 | 23.15 | 23.28 | 23.28 | -3.28% | 7,860 |
| Oct 21, 2026 | 23.91 | 24.12 | 23.91 | 24.07 | 24.07 | 0.77% | 11,213 |
| Oct 20, 2026 | 23.67 | 24.05 | 23.46 | 23.89 | 23.89 | 0.58% | 4,403 |
| Oct 19, 2026 | 23.84 | 23.92 | 23.67 | 23.75 | 23.75 | 1.19% | 8,627 |
| Oct 16, 2026 | 23.98 | 24.05 | 23.47 | 23.47 | 23.47 | -2.08% | 3,872 |
| Oct 15, 2026 | 23.50 | 23.97 | 23.22 | 23.97 | 23.97 | -0.71% | 6,940 |
| Oct 14, 2026 | 24.69 | 24.69 | 24.09 | 24.14 | 24.14 | -2.58% | 11,648 |
| Oct 13, 2026 | 24.93 | 24.93 | 24.72 | 24.78 | 24.78 | -1.23% | 8,303 |
| Oct 12, 2026 | 25.56 | 25.56 | 25.04 | 25.09 | 25.09 | -1.93% | 10,264 |
| Oct 9, 2026 | 25.53 | 25.59 | 25.51 | 25.58 | 25.58 | 0.48% | 3,766 |
| Oct 8, 2026 | 25.79 | 25.79 | 25.26 | 25.46 | 25.46 | -2.87% | 5,405 |
| Oct 7, 2026 | 26.45 | 26.45 | 26.04 | 26.21 | 26.21 | -2.14% | 4,671 |
| Oct 6, 2026 | 26.88 | 26.96 | 26.79 | 26.79 | 26.79 | -0.13% | 6,953 |
| Oct 5, 2026 | 26.91 | 26.92 | 26.59 | 26.82 | 26.82 | 0.61% | 5,521 |
| Oct 2, 2026 | 26.61 | 26.89 | 26.54 | 26.66 | 26.66 | 2.44% | 21,518 |
| Oct 1, 2026 | 25.98 | 26.05 | 25.87 | 26.02 | 26.02 | -0.20% | 5,494 |
| Sep 30, 2026 | 26.24 | 26.26 | 26.08 | 26.08 | 26.08 | 0.17% | 5,772 |
| Sep 29, 2026 | 26.10 | 26.15 | 25.94 | 26.03 | 26.03 | 0.08% | 3,973 |
| Sep 28, 2026 | 26.24 | 26.65 | 26.00 | 26.01 | 26.01 | -1.63% | 8,410 |
| Sep 25, 2026 | 26.40 | 26.57 | 26.31 | 26.44 | 26.44 | 0.65% | 4,007 |
| Sep 24, 2026 | 26.16 | 26.33 | 25.93 | 26.27 | 26.27 | -0.20% | 10,389 |
| Sep 23, 2026 | 26.50 | 26.50 | 26.24 | 26.32 | 26.32 | -1.84% | 4,993 |
| Sep 22, 2026 | 26.51 | 26.82 | 26.51 | 26.82 | 26.82 | 1.39% | 4,568 |
| Sep 21, 2026 | 26.48 | 26.53 | 26.21 | 26.45 | 26.45 | 1.75% | 10,242 |
| Sep 18, 2026 | 25.56 | 26.07 | 25.56 | 25.99 | 25.99 | -0.71% | 5,881 |
| Sep 17, 2026 | 26.22 | 26.22 | 26.10 | 26.18 | 26.18 | 2.46% | 4,272 |
| Sep 16, 2026 | 25.80 | 25.85 | 25.34 | 25.55 | 25.55 | -0.39% | 3,995 |
| Sep 15, 2026 | 25.58 | 25.76 | 25.55 | 25.65 | 25.65 | -0.55% | 4,475 |
| Sep 14, 2026 | 25.75 | 25.93 | 25.75 | 25.80 | 25.80 | -2.25% | 4,196 |
| Sep 11, 2026 | 26.49 | 26.53 | 26.33 | 26.39 | 26.39 | 1.21% | 4,974 |
| Sep 10, 2026 | 26.11 | 26.38 | 26.07 | 26.07 | 26.07 | -1.34% | 6,036 |
| Sep 9, 2026 | 26.78 | 26.78 | 26.43 | 26.43 | 26.43 | -0.96% | 4,365 |
| Sep 8, 2026 | 26.75 | 26.91 | 26.65 | 26.69 | 26.69 | 0.03% | 7,336 |
| Sep 4, 2026 | 26.73 | 26.78 | 26.62 | 26.68 | 26.68 | 1.38% | 9,249 |
| Sep 3, 2026 | 26.25 | 26.35 | 26.03 | 26.32 | 26.32 | 1.72% | 10,068 |
| Sep 2, 2026 | 25.74 | 25.87 | 25.67 | 25.87 | 25.87 | 0.38% | 6,162 |
| Sep 1, 2026 | 26.12 | 26.12 | 25.76 | 25.77 | 25.77 | -2.83% | 12,595 |
| Aug 31, 2026 | 26.44 | 26.53 | 26.34 | 26.52 | 26.52 | 0.18% | 5,672 |
| Aug 28, 2026 | 27.01 | 27.01 | 26.37 | 26.47 | 26.47 | -2.49% | 10,371 |
| Aug 27, 2026 | 27.06 | 27.25 | 27.00 | 27.15 | 27.15 | 1.87% | 7,684 |
| Aug 26, 2026 | 26.76 | 26.93 | 26.61 | 26.65 | 26.65 | -0.73% | 9,045 |
| Aug 25, 2026 | 26.76 | 27.05 | 26.74 | 26.85 | 26.85 | 1.05% | 9,651 |
| Aug 24, 2026 | 27.33 | 27.33 | 26.53 | 26.57 | 26.57 | -2.80% | 14,041 |
| Aug 21, 2026 | 27.31 | 27.35 | 27.05 | 27.33 | 27.33 | 0.94% | 11,368 |