WisdomTree Artificial Intelligence and Innovation Fund (WTAI)

WTAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	44.00	44.65	43.36	44.32	44.32	1.07%	38,106
Jun 11, 2026	41.28	43.90	41.28	43.85	43.85	6.41%	54,880
Jun 10, 2026	41.76	43.03	41.11	41.21	41.21	-3.04%	44,379
Jun 9, 2026	44.10	44.46	40.37	42.50	42.50	-1.82%	147,334
Jun 8, 2026	43.26	43.85	42.82	43.29	43.29	3.49%	31,779
Jun 5, 2026	44.88	44.88	41.58	41.83	41.83	-8.83%	89,661
Jun 4, 2026	45.00	46.30	44.50	45.88	45.88	-1.48%	15,571
Jun 3, 2026	47.01	47.19	45.84	46.57	46.57	-0.89%	108,303
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
Apr 21, 2026	34.43	34.66	33.95	34.08	34.08	0.03%	146,203
Apr 20, 2026	33.80	34.08	33.66	34.07	34.07	0.24%	52,774
Apr 17, 2026	34.02	34.17	33.84	33.99	33.99	1.37%	93,179
Apr 16, 2026	33.25	33.53	33.02	33.53	33.53	1.51%	207,423
Apr 15, 2026	32.78	33.03	32.53	33.03	33.03	0.55%	102,480
Apr 14, 2026	32.53	32.85	32.27	32.85	32.85	2.75%	125,983
Apr 13, 2026	30.97	31.97	30.97	31.97	31.97	2.76%	84,283
Apr 10, 2026	31.21	31.31	30.95	31.11	31.11	0.23%	69,155
Apr 9, 2026	30.91	31.10	30.62	31.04	31.04	-0.10%	39,008
Apr 8, 2026	31.16	31.31	30.66	31.07	31.07	5.64%	91,647
Apr 7, 2026	28.97	29.41	28.55	29.41	29.41	1.03%	145,455
Apr 6, 2026	29.17	29.31	28.93	29.11	29.11	0.66%	32,779
Apr 2, 2026	27.76	29.07	27.76	28.92	28.92	-0.14%	47,964

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 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:

Jun 13, 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.