Skip to main content
WisdomTree Bianco Total Return Fund (WTBN)
NASDAQ: WTBN · Real-Time Price · USD
25.04
+0.06 (0.20%)
Dec 20, 2024, 4:00 PM EST - Market closed

WTBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.0525.0725.0325.0425.040.22%10,348
Dec 19, 202424.9625.0124.9624.9824.98-0.44%2,864
Dec 18, 202425.2625.2625.0725.0925.09-0.56%11,893
Dec 17, 202425.2425.2625.2325.2325.23-12,844
Dec 16, 202425.2725.2825.2125.2325.230.08%4,160
Dec 13, 202425.2525.2525.2125.2125.21-0.41%6,609
Dec 12, 202425.3425.4025.3125.3225.32-0.35%7,986
Dec 11, 202425.5025.5025.3925.4125.41-0.33%4,925
Dec 10, 202425.5725.5725.4325.4925.49-0.04%15,577
Dec 9, 202425.4825.5525.4725.5025.50-0.16%13,688
Dec 6, 202425.4925.6025.4925.5425.540.08%22,321
Dec 5, 202425.5025.5225.4625.5225.500.04%18,924
Dec 4, 202425.4425.5425.4425.5125.490.31%9,085
Dec 3, 202425.4525.4725.4325.4325.41-0.16%6,472
Dec 2, 202425.3925.4725.3925.4725.450.12%5,205
Nov 29, 202425.4625.4625.4425.4425.420.32%1,162
Nov 27, 202425.3925.3925.3625.3625.340.13%160,994
Nov 26, 202425.2925.4325.2925.3325.30-0.05%116,633
Nov 25, 202425.3225.3525.3025.3425.320.67%37,958
Nov 22, 202425.1425.1825.1025.1725.130.32%517,228
Nov 21, 202425.0425.2925.0425.0925.05-0.04%110,967
Nov 20, 202425.1025.1425.0925.1025.06-0.08%263,329
Nov 19, 202425.1025.1825.1025.1225.080.16%59,873
Nov 18, 202425.0625.1125.0625.0825.04-0.10%71,544
Nov 15, 202425.0725.1725.0325.1125.06-0.02%6,424
Nov 14, 202425.1425.1925.1125.1125.07-0.04%3,396
Nov 13, 202425.1825.2025.1025.1225.08-0.08%3,948
Nov 12, 202425.1825.2325.1125.1425.10-0.38%24,233
Nov 11, 202425.1925.3425.1925.2425.19-0.22%7,823
Nov 8, 202425.2525.2925.2525.2925.250.20%4,269
Nov 7, 202425.1925.2625.1925.2425.200.68%10,142
Nov 6, 202425.0325.1025.0325.0725.03-0.44%8,827
Nov 5, 202425.0825.1825.0525.1825.140.10%3,485
Nov 4, 202425.1425.1725.1225.1625.110.40%7,901
Nov 1, 202425.2325.2325.0625.0625.01-0.36%1,826
Oct 31, 202425.0825.2925.0825.1525.10-9,677
Oct 30, 202425.2425.2425.1525.1525.10-0.18%18,330
Oct 29, 202425.0825.1925.0825.1925.150.24%15,069
Oct 28, 202425.1325.1325.0925.1325.09-0.38%8,987
Oct 25, 202425.2925.2925.2225.2325.13-0.16%5,257
Oct 24, 202425.2225.3025.2225.2725.170.18%6,305
Oct 23, 202425.2225.2225.2025.2225.13-18,907
Oct 22, 202425.2925.2925.2125.2225.13-0.24%16,190
Oct 21, 202425.3425.3425.2625.2825.19-0.57%2,841
Oct 18, 202425.4625.4625.4325.4325.33-0.06%1,646
Oct 17, 202425.5325.5325.4225.4425.35-0.31%2,044
Oct 16, 202425.5325.5325.5225.5225.430.06%996
Oct 15, 202425.5025.5125.5025.5125.410.39%558
Oct 14, 202425.3825.4125.3825.4125.31-0.15%726
Oct 11, 202425.4425.4625.4325.4425.350.05%4,681
Oct 10, 202425.3925.4325.3925.4325.34-0.08%1,052
Oct 9, 202425.4625.4625.4525.4525.36-0.06%543
Oct 8, 202425.4525.4725.4525.4725.370.08%4,792
Oct 7, 202425.4325.4525.4325.4525.35-0.29%474
Oct 4, 202425.6525.6525.5125.5225.43-0.60%4,609
Oct 3, 202425.7025.7325.6825.6825.58-0.37%2,417
Oct 2, 202425.7825.7825.7525.7725.68-0.04%595
Oct 1, 202425.8225.8525.7825.7825.690.27%64,934
Sep 30, 202425.7325.7325.7125.7125.62-0.25%3,335
Sep 27, 202425.7625.7825.7625.7825.680.25%1,247
Sep 26, 202425.7225.7225.7025.7125.62-0.10%1,261
Sep 25, 202425.7625.7625.7325.7425.64-0.54%1,749
Sep 24, 202425.8525.8725.8425.8725.720.13%1,980
Sep 23, 202425.8025.8925.8025.8425.68-0.21%2,301
Sep 20, 202425.8625.9125.8425.9025.740.06%2,067
Sep 19, 202425.8425.8825.8425.8825.72-0.06%335
Sep 18, 202425.9025.9725.8625.9025.74-0.19%4,537
Sep 17, 202425.9425.9725.9325.9525.79-0.15%4,924
Sep 16, 202425.9625.9925.9525.9925.830.25%3,359
Sep 13, 202425.8725.9725.8725.9225.760.29%2,668
Sep 12, 202425.8625.8625.8225.8525.69-0.19%1,065
Sep 11, 202425.9025.9125.8425.9025.740.08%1,338
Sep 10, 202425.8425.8825.8125.8825.720.31%6,548
Sep 9, 202425.8125.8125.7825.8025.640.02%1,029
Sep 6, 202425.7725.8425.7725.7925.630.12%4,141
Sep 5, 202425.7125.7625.7125.7625.600.16%5,657
Sep 4, 202425.6825.7225.6725.7225.560.51%1,775
Sep 3, 202425.6125.6325.5625.5925.430.35%18,206
Aug 30, 202425.5025.5025.5025.5025.34-0.22%353
Aug 29, 202425.5625.5625.5225.5625.40-0.12%10,484
Aug 28, 202425.6025.6625.5925.5925.43-0.05%1,748
Aug 27, 202425.5625.6025.5525.6025.44-0.19%856
Aug 26, 202425.6525.6725.5125.6525.44-0.09%4,865
Aug 23, 202425.6625.6725.6625.6725.460.41%600
Aug 22, 202425.5725.5725.5725.5725.36-0.39%30
Aug 21, 202425.6225.6825.6225.6725.450.25%12,409
Aug 20, 202425.6025.6025.6025.6025.390.31%755
Aug 19, 202425.4325.5625.4325.5225.31-0.02%1,871
Aug 16, 202425.5125.5325.5025.5325.310.08%1,643
Aug 15, 202425.4925.5125.4725.5125.29-0.41%1,721
Aug 14, 202425.5925.6325.5925.6125.400.35%35,220
Aug 13, 202425.5325.5325.4925.5225.310.20%1,068
Aug 12, 202425.4525.5125.3925.4725.260.30%5,067
Aug 9, 202425.4025.4025.4025.4025.190.36%1,691
Aug 8, 202425.3225.3425.2825.3125.10-0.30%16,251
Aug 7, 202425.4325.4325.3725.3825.17-0.22%2,473
Aug 6, 202425.4425.4725.4325.4425.23-0.49%1,268
Aug 5, 202425.3525.5825.3525.5625.35-0.04%5,265
Aug 2, 202425.5125.5925.4925.5725.361.06%3,693
Aug 1, 202425.3325.3325.3025.3025.090.36%1,834