WisdomTree Artificial Intelligence and Innovation Fund (WTAI)

BATS: WTAI · Real-Time Price · USD

36.43

-2.52 (-6.47%)

At close: Oct 22, 2026, 4:00 PM EDT

36.42

-0.01 (-0.03%)

Pre-market: Oct 23, 2026, 8:18 AM EDT

WTAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	37.51	37.68	36.20	36.43	36.43	-6.47%	398,905
Oct 21, 2026	39.16	39.16	38.49	38.95	38.95	1.67%	328,232
Oct 20, 2026	37.98	38.62	37.47	38.31	38.31	-0.55%	15,390
Oct 19, 2026	39.00	39.18	38.43	38.52	38.52	2.07%	357,732
Oct 16, 2026	39.07	39.10	37.62	37.74	37.74	-4.77%	53,121
Oct 15, 2026	38.51	39.68	38.05	39.63	39.63	-1.61%	368,805
Oct 14, 2026	42.48	42.48	40.16	40.28	40.28	-5.18%	32,031
Oct 13, 2026	41.77	42.48	41.53	42.48	42.48	-1.07%	35,148
Oct 12, 2026	44.09	44.09	42.80	42.94	42.94	-2.76%	26,089
Oct 9, 2026	44.36	44.39	43.84	44.16	44.16	1.28%	5,852
Oct 8, 2026	44.62	44.75	43.26	43.60	43.60	-3.33%	20,638
Oct 7, 2026	44.71	45.20	44.47	45.10	45.10	-1.10%	22,062
Oct 6, 2026	45.84	46.14	45.60	45.60	45.60	0.02%	14,194
Oct 5, 2026	45.36	45.62	45.30	45.59	45.59	0.53%	27,568
Oct 2, 2026	45.58	45.66	45.14	45.35	45.35	1.93%	41,376
Oct 1, 2026	44.16	44.57	43.71	44.49	44.49	1.83%	17,298
Sep 30, 2026	44.11	44.11	43.68	43.69	43.69	-0.43%	116,353
Sep 29, 2026	43.58	44.18	43.52	43.88	43.88	1.90%	136,288
Sep 28, 2026	43.39	43.46	42.41	43.06	43.06	-2.03%	206,109
Sep 25, 2026	44.05	44.19	43.61	43.95	43.95	0.76%	58,373
Sep 24, 2026	43.30	43.77	43.05	43.62	43.62	-0.43%	201,402
Sep 23, 2026	44.25	44.38	43.56	43.81	43.81	-1.53%	90,569
Sep 22, 2026	43.65	44.54	43.54	44.49	44.49	1.32%	496,679
Sep 21, 2026	42.92	44.06	42.80	43.91	43.91	4.19%	128,151
Sep 18, 2026	41.75	42.21	41.52	42.15	42.15	1.75%	65,620
Sep 17, 2026	41.40	41.62	41.35	41.42	41.42	2.30%	135,972
Sep 16, 2026	40.59	41.02	39.98	40.49	40.49	1.07%	111,591
Sep 15, 2026	40.38	40.49	39.99	40.06	40.06	0.05%	110,775
Sep 14, 2026	39.81	40.49	39.64	40.04	40.04	-4.26%	172,053
Sep 11, 2026	42.14	42.22	41.78	41.82	41.82	0.97%	104,876
Sep 10, 2026	41.78	42.06	41.42	41.42	41.42	-2.88%	211,125
Sep 9, 2026	42.41	43.07	42.41	42.65	42.65	0.05%	192,095
Sep 8, 2026	42.68	42.99	42.40	42.63	42.63	1.65%	1,063,926
Sep 4, 2026	40.92	41.94	40.86	41.94	41.94	3.48%	1,580,011
Sep 3, 2026	39.97	40.58	39.59	40.53	40.53	1.73%	127,719
Sep 2, 2026	39.77	39.97	39.52	39.84	39.84	-	1,014,540
Sep 1, 2026	40.16	40.29	39.60	39.84	39.84	-2.35%	145,012
Aug 31, 2026	40.56	40.82	40.41	40.80	40.80	0.39%	269,591
Aug 28, 2026	41.29	41.41	40.58	40.64	40.64	-2.61%	137,028
Aug 27, 2026	41.70	41.82	41.18	41.73	41.73	2.20%	610,167
Aug 26, 2026	40.46	40.90	40.40	40.83	40.83	0.57%	49,903
Aug 25, 2026	40.68	40.90	40.23	40.60	40.60	1.42%	79,916
Aug 24, 2026	40.40	40.40	39.46	40.03	40.03	-2.79%	120,522
Aug 21, 2026	41.50	41.62	40.89	41.18	41.18	0.22%	124,516
Aug 20, 2026	40.89	41.29	40.65	41.09	41.09	0.46%	172,920
Aug 19, 2026	42.04	42.04	40.34	40.90	40.90	-1.49%	282,160
Aug 18, 2026	42.54	42.61	41.24	41.52	41.52	-5.66%	201,127
Aug 17, 2026	43.88	44.44	43.75	44.01	44.01	2.14%	258,931
Aug 14, 2026	43.31	43.54	42.85	43.09	43.09	-0.53%	170,861
Aug 13, 2026	42.70	43.79	42.61	43.32	43.32	1.50%	215,523