WisdomTree Artificial Intelligence and Innovation Fund (WTAI)

WTAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	44.79	45.13	41.99	42.57	42.57	-5.42%	85,445
Jul 1, 2026	46.01	46.32	44.97	45.01	45.01	-5.18%	32,014
Jun 30, 2026	45.85	47.61	45.85	47.47	47.47	3.67%	148,435
Jun 29, 2026	44.47	45.79	43.29	45.79	45.79	2.83%	387,313
Jun 26, 2026	44.53	45.24	44.24	44.53	44.53	-4.15%	182,805
Jun 25, 2026	47.31	47.31	44.91	46.46	46.46	4.08%	146,586
Jun 24, 2026	45.28	45.36	43.88	44.64	44.64	-0.47%	178,549
Jun 23, 2026	45.00	45.94	44.68	44.85	44.85	-7.24%	330,970
Jun 22, 2026	48.89	48.89	47.72	48.35	48.35	1.68%	204,917
Jun 18, 2026	46.75	47.67	46.38	47.55	47.55	5.57%	297,407
Jun 17, 2026	45.89	46.50	45.04	45.04	45.04	0.40%	379,830
Jun 16, 2026	46.51	46.76	44.86	44.86	44.86	-3.59%	410,779
Jun 15, 2026	45.98	46.59	45.79	46.53	46.53	4.99%	124,884
Jun 12, 2026	43.89	44.69	43.22	44.32	44.32	1.07%	360,341
Jun 11, 2026	41.88	43.90	41.61	43.85	43.85	6.41%	241,453
Jun 10, 2026	41.65	43.03	41.11	41.21	41.21	-3.04%	252,088
Jun 9, 2026	44.10	44.46	40.37	42.50	42.50	-1.82%	722,747
Jun 8, 2026	43.26	43.85	42.90	43.29	43.29	3.49%	299,266
Jun 5, 2026	44.21	44.32	41.58	41.83	41.83	-8.83%	481,314
Jun 4, 2026	45.00	46.34	44.42	45.88	45.88	-1.48%	162,877
Jun 3, 2026	47.10	47.19	45.80	46.57	46.57	-0.89%	345,326
Jun 2, 2026	46.14	47.02	46.00	46.99	46.99	2.44%	273,048
Jun 1, 2026	44.79	46.05	44.60	45.87	45.87	3.64%	351,102
May 29, 2026	44.08	44.34	43.63	44.26	44.26	1.12%	213,569
May 28, 2026	43.11	44.05	42.75	43.77	43.77	1.67%	335,975
May 27, 2026	43.82	43.82	42.49	43.05	43.05	-0.81%	329,720
May 26, 2026	42.77	43.51	42.51	43.40	43.40	4.28%	304,497
May 22, 2026	41.90	42.06	41.57	41.62	41.62	0.10%	130,525
May 21, 2026	40.60	41.81	40.60	41.58	41.58	2.39%	1,282,356
May 20, 2026	39.74	40.67	39.72	40.61	40.61	3.04%	288,644
May 19, 2026	38.86	39.93	38.38	39.41	39.41	-0.66%	153,025
May 18, 2026	40.81	40.81	39.03	39.67	39.67	-1.73%	197,320
May 15, 2026	40.25	40.91	39.89	40.37	40.37	-2.82%	141,503
May 14, 2026	41.18	41.65	40.84	41.54	41.54	0.53%	176,147
May 13, 2026	41.05	41.49	40.28	41.32	41.32	3.02%	126,381
May 12, 2026	40.56	40.67	38.93	40.11	40.11	-3.12%	191,568
May 11, 2026	40.82	41.50	40.70	41.40	41.40	1.74%	191,941
May 8, 2026	39.57	40.69	39.57	40.69	40.69	4.47%	201,711
May 7, 2026	39.78	39.78	38.62	38.95	38.95	-1.59%	150,245
May 6, 2026	39.28	39.60	38.59	39.58	39.58	3.34%	90,632
May 5, 2026	37.45	38.46	37.45	38.30	38.30	4.13%	140,668
May 4, 2026	36.66	37.13	36.55	36.78	36.78	1.46%	185,926
May 1, 2026	35.73	36.38	35.67	36.25	36.25	1.88%	260,796
Apr 30, 2026	35.40	35.62	34.60	35.58	35.58	2.36%	107,171
Apr 29, 2026	34.73	34.86	34.41	34.76	34.76	0.78%	49,518
Apr 28, 2026	34.54	35.03	34.13	34.49	34.49	-3.15%	93,794
Apr 27, 2026	35.56	35.61	35.02	35.61	35.61	0.31%	104,373
Apr 24, 2026	35.15	35.59	34.85	35.50	35.50	2.57%	74,774
Apr 23, 2026	34.70	35.13	34.09	34.61	34.61	-1.59%	128,003
Apr 22, 2026	34.79	35.18	34.54	35.17	35.17	3.20%	108,240

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 3, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.