Skip to main content
WisdomTree Artificial Intelligence and Innovation Fund (WTAI)
BATS: WTAI · Real-Time Price · USD
20.48
+0.20 (0.99%)
Oct 25, 2024, 3:59 PM EDT - Market closed

WTAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202420.3520.3520.1520.2820.280.40%67,112
Oct 23, 202420.4120.4119.9720.2020.20-1.36%178,415
Oct 22, 202420.4120.5120.3720.4820.48-0.50%17,322
Oct 21, 202420.5020.6320.3720.5820.580.24%37,456
Oct 18, 202420.6120.6320.5120.5320.530.29%43,846
Oct 17, 202420.6820.7520.4720.4720.470.34%42,177
Oct 16, 202420.3920.4320.2720.4020.400.05%26,099
Oct 15, 202420.8220.8220.3120.3920.39-1.88%35,934
Oct 14, 202420.7520.8320.6520.7820.780.87%22,725
Oct 11, 202420.3620.6620.3620.6020.600.98%16,008
Oct 10, 202420.1120.4620.1020.4020.400.79%47,327
Oct 9, 202419.9920.2619.9720.2420.241.30%41,880
Oct 8, 202419.8020.0119.8019.9819.980.96%25,153
Oct 7, 202419.8919.9019.7019.7919.79-0.85%38,895
Oct 4, 202419.9019.9719.7019.9619.961.94%162,391
Oct 3, 202419.5119.6819.5019.5819.58-0.31%21,443
Oct 2, 202419.4719.7219.3619.6419.640.67%114,458
Oct 1, 202419.9819.9819.3719.5119.51-2.11%65,474
Sep 30, 202419.9020.0319.7519.9319.93-0.65%42,873
Sep 27, 202420.2820.2920.0320.0620.06-0.84%46,471
Sep 26, 202420.3220.4119.9420.2320.232.07%55,857
Sep 25, 202419.7919.9819.7819.8219.820.05%35,066
Sep 24, 202419.8119.8619.6019.8119.810.53%55,874
Sep 23, 202419.6919.7319.6419.7119.710.54%108,010
Sep 20, 202419.6219.6719.4719.6019.60-0.66%38,383
Sep 19, 202419.7119.8519.5819.7319.732.92%146,852
Sep 18, 202419.2919.5819.1419.1719.17-0.73%64,082
Sep 17, 202419.3819.4719.1819.3119.310.42%63,427
Sep 16, 202419.1819.2419.0619.2319.23-0.36%64,929
Sep 13, 202419.1819.3719.1819.3019.300.94%43,025
Sep 12, 202418.9519.2318.9219.1219.120.79%84,432
Sep 11, 202418.5718.9918.3118.9718.972.54%27,829
Sep 10, 202418.5018.5018.2418.5018.500.16%51,580
Sep 9, 202418.3518.5218.2618.4718.472.10%66,596
Sep 6, 202418.6418.6918.0318.0918.09-2.90%73,995
Sep 5, 202418.5318.8218.5318.6318.63-0.16%110,493
Sep 4, 202418.5018.9118.4618.6618.66-0.37%86,254
Sep 3, 202419.5019.5018.6518.7318.73-5.12%84,992
Aug 30, 202419.8119.8119.5319.7419.740.82%117,848
Aug 29, 202419.5019.8819.4719.5819.580.62%76,129
Aug 28, 202419.8019.8019.2819.4619.46-1.27%121,469
Aug 27, 202419.5619.7719.4819.7119.710.20%125,867
Aug 26, 202419.8619.9519.6319.6719.67-1.35%30,463
Aug 23, 202419.8320.0419.7619.9419.941.79%84,175
Aug 22, 202420.1220.1319.5819.5919.59-2.20%66,481
Aug 21, 202419.9120.0719.8420.0320.030.81%82,008
Aug 20, 202419.9820.0719.7719.8719.87-0.65%104,021
Aug 19, 202419.7320.0019.5820.0020.001.47%46,165
Aug 16, 202419.4919.7119.4919.7119.710.77%1,039,794
Aug 15, 202419.3619.6119.3619.5619.562.95%100,667
Aug 14, 202419.1219.1418.8519.0019.000.05%60,545
Aug 13, 202418.6019.0118.6018.9918.993.43%74,444
Aug 12, 202418.5218.5318.3018.3618.36-0.33%55,343
Aug 9, 202418.2818.5318.2318.4218.420.27%936,685
Aug 8, 202417.9518.3817.7618.3718.374.26%79,046
Aug 7, 202418.2718.4017.5817.6217.62-0.84%76,969
Aug 6, 202417.7218.0617.5517.7717.770.79%88,311
Aug 5, 202416.8717.9116.8117.6317.63-3.13%641,332
Aug 2, 202418.4218.4217.9818.2018.20-4.21%104,442
Aug 1, 202419.8619.8918.8719.0019.00-5.14%63,485
Jul 31, 202419.8420.1619.8020.0320.033.89%34,173
Jul 30, 202419.7519.7519.1219.2819.28-2.28%62,774
Jul 29, 202419.9420.0219.7019.7319.73-0.75%46,215
Jul 26, 202420.0120.0119.7419.8819.881.07%62,326
Jul 25, 202419.7820.1219.3619.6719.67-0.96%131,693
Jul 24, 202420.4720.4919.8519.8619.86-4.45%169,758
Jul 23, 202420.6620.9320.6620.7920.790.36%119,727
Jul 22, 202420.6020.7520.4720.7120.711.52%1,270,066
Jul 19, 202420.6020.6420.3620.4020.40-1.11%81,363
Jul 18, 202421.1021.1520.4420.6320.63-1.29%190,571
Jul 17, 202421.3621.3920.9020.9020.90-4.48%174,338
Jul 16, 202421.8421.9021.6421.8821.880.60%48,232
Jul 15, 202421.7821.9421.6421.7521.750.46%202,040
Jul 12, 202421.5221.8421.4321.6521.650.70%107,000
Jul 11, 202421.9121.9221.4021.5021.50-1.38%154,589
Jul 10, 202421.6621.8021.5221.8021.801.35%101,028
Jul 9, 202421.8021.8121.4421.5121.51-0.97%66,533
Jul 8, 202421.6721.7421.6121.7221.720.51%112,659
Jul 5, 202421.3921.6121.3521.6121.611.31%51,740
Jul 3, 202421.1721.3521.1721.3321.330.66%28,230
Jul 2, 202420.8721.1920.8721.1921.191.15%31,902
Jul 1, 202420.9120.9520.7020.9520.950.28%54,096
Jun 28, 202420.9021.1420.8720.8920.890.30%66,373
Jun 27, 202420.6320.8720.6020.8320.830.58%54,682
Jun 26, 202420.5220.7120.5220.7120.710.88%60,915
Jun 25, 202420.4220.5620.3220.5320.530.74%125,647
Jun 24, 202420.5420.5720.3420.3820.38-1.21%1,219,820
Jun 21, 202420.6720.6720.4120.6320.63-0.54%88,735
Jun 20, 202421.1621.1620.6020.7420.74-1.47%170,632
Jun 18, 202421.0221.0820.9421.0521.050.57%96,862
Jun 17, 202420.7720.9720.6020.9320.931.26%121,020
Jun 14, 202420.6520.7120.5620.6720.67-0.05%92,347
Jun 13, 202420.8820.9420.6120.6820.68-0.34%67,956
Jun 12, 202420.6420.8820.6420.7520.752.37%80,890
Jun 11, 202420.1920.3220.0720.2720.270.05%136,635
Jun 10, 202420.0020.3020.0020.2620.261.05%77,158
Jun 7, 202420.1320.2120.0020.0520.05-0.79%78,050
Jun 6, 202420.1920.2420.1020.2120.210.10%85,198
Jun 5, 202419.8120.2019.8020.1920.193.27%132,066
Jun 4, 202419.5819.6419.4819.5519.55-0.61%78,340