Skip to main content
WisdomTree Artificial Intelligence and Innovation Fund (WTAI)
BATS: WTAI · Real-Time Price · USD
19.31
-0.63 (-3.16%)
At close: Mar 28, 2025, 3:59 PM
19.71
+0.40 (2.09%)
After-hours: Mar 28, 2025, 8:00 PM EDT

WTAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202519.7719.8619.1719.3119.31-3.16%39,761
Mar 27, 202520.0620.1919.8319.9419.94-1.63%40,934
Mar 26, 202520.8320.8420.1520.2720.27-2.83%64,380
Mar 25, 202520.9020.9720.8120.8620.860.29%29,524
Mar 24, 202520.6220.8420.6020.8020.802.89%46,753
Mar 21, 202519.8020.2219.7420.2220.220.67%44,732
Mar 20, 202519.9520.3119.8920.0820.08-0.37%26,373
Mar 19, 202519.9720.3519.8320.1620.161.49%123,116
Mar 18, 202520.0220.0219.7019.8619.86-1.78%63,937
Mar 17, 202520.0220.3920.0220.2220.220.95%50,354
Mar 14, 202519.7220.0319.7020.0320.033.62%41,707
Mar 13, 202519.7519.7519.2219.3319.33-2.57%41,627
Mar 12, 202519.9420.0519.5819.8419.842.32%67,068
Mar 11, 202519.1919.6719.0619.3919.390.99%81,063
Mar 10, 202519.8319.9218.9619.2019.20-5.84%184,748
Mar 7, 202520.2320.4619.6920.3920.390.79%63,065
Mar 6, 202520.6420.9320.2220.2320.23-4.67%37,432
Mar 5, 202520.9521.2920.6821.2221.221.58%37,158
Mar 4, 202520.5421.2420.2220.8920.890.34%120,311
Mar 3, 202521.8721.8720.6520.8220.82-3.57%83,798
Feb 28, 202521.1821.5921.0221.5921.591.08%30,218
Feb 27, 202522.4922.4921.3321.3621.36-3.96%42,849
Feb 26, 202522.1422.4722.0822.2422.241.62%63,169
Feb 25, 202522.3222.3721.6421.8921.89-1.99%62,920
Feb 24, 202522.9822.9822.2522.3322.33-2.70%114,403
Feb 21, 202523.7823.7822.8822.9522.95-3.12%44,537
Feb 20, 202523.9023.9223.3323.6923.69-1.41%60,996
Feb 19, 202524.2724.2723.9624.0324.03-1.19%31,059
Feb 18, 202524.1924.3624.1024.3224.320.95%59,020
Feb 14, 202524.1024.1023.8924.0924.090.13%22,520
Feb 13, 202523.8624.0623.7224.0624.061.11%29,144
Feb 12, 202523.4223.8323.3423.8023.800.15%29,987
Feb 11, 202523.8124.0223.7323.7623.76-1.02%28,633
Feb 10, 202523.8124.0423.8024.0124.011.54%41,242
Feb 7, 202523.9924.1023.5323.6423.64-0.67%39,090
Feb 6, 202523.8223.8923.6323.8023.80-0.63%41,549
Feb 5, 202523.5623.9523.4923.9523.951.44%49,401
Feb 4, 202523.2623.6123.2623.6123.612.43%72,762
Feb 3, 202522.6423.1922.5623.0523.05-0.82%61,027
Jan 31, 202523.3923.7323.2123.2423.240.22%63,467
Jan 30, 202523.0823.2822.9923.1923.190.91%830,994
Jan 29, 202523.1723.1722.8122.9822.98-0.61%56,537
Jan 28, 202522.6623.1522.3623.1223.122.85%77,322
Jan 27, 202522.6122.9722.1622.4822.48-5.31%140,809
Jan 24, 202523.8824.0623.7023.7423.74-0.84%61,658
Jan 23, 202523.7423.9423.6523.9423.94-88,102
Jan 22, 202523.8124.0223.7823.9423.941.70%131,372
Jan 21, 202523.3823.5823.0823.5423.541.95%103,943
Jan 17, 202523.1623.2222.9523.0923.091.41%118,954
Jan 16, 202522.8722.9622.6922.7722.770.31%66,083