WisdomTree Bianco Total Return Fund (WTBN)
NASDAQ: WTBN · Real-Time Price · USD
25.25
+0.03 (0.10%)
Mar 31, 2025, 3:16 PM EDT - Market open
WTBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.38 | 25.38 | 25.23 | 25.23 | - | 0.01% | 10,035 |
| Mar 28, 2025 | 25.21 | 25.28 | 25.18 | 25.23 | 25.23 | 0.48% | 7,051 |
| Mar 27, 2025 | 25.10 | 25.20 | 25.03 | 25.11 | 25.11 | - | 11,933 |
| Mar 26, 2025 | 25.10 | 25.13 | 25.08 | 25.11 | 25.11 | -0.63% | 15,666 |
| Mar 25, 2025 | 25.25 | 25.36 | 25.25 | 25.27 | 25.17 | 0.16% | 9,347 |
| Mar 24, 2025 | 25.30 | 25.30 | 25.23 | 25.23 | 25.13 | -0.39% | 1,397 |
| Mar 21, 2025 | 25.34 | 25.38 | 25.33 | 25.33 | 25.23 | -0.12% | 2,016 |
| Mar 20, 2025 | 25.41 | 25.41 | 25.30 | 25.36 | 25.26 | 0.04% | 12,478 |
| Mar 19, 2025 | 25.23 | 25.35 | 25.23 | 25.35 | 25.25 | 0.26% | 1,781 |
| Mar 18, 2025 | 25.21 | 25.33 | 25.21 | 25.28 | 25.19 | 0.24% | 2,745 |
| Mar 17, 2025 | 25.23 | 25.28 | 25.22 | 25.22 | 25.13 | 0.10% | 926 |
| Mar 14, 2025 | 25.25 | 25.25 | 25.20 | 25.20 | 25.10 | -0.20% | 18,515 |
| Mar 13, 2025 | 25.30 | 25.30 | 25.15 | 25.25 | 25.15 | 0.24% | 10,024 |
| Mar 12, 2025 | 25.21 | 25.23 | 25.19 | 25.19 | 25.09 | -0.26% | 1,615 |
| Mar 11, 2025 | 25.33 | 25.35 | 25.25 | 25.25 | 25.16 | -0.43% | 2,757 |
| Mar 10, 2025 | 25.38 | 25.38 | 25.33 | 25.36 | 25.26 | 0.49% | 10,036 |
| Mar 7, 2025 | 25.35 | 25.35 | 25.24 | 25.24 | 25.14 | -0.14% | 3,064 |
| Mar 6, 2025 | 25.29 | 25.34 | 25.22 | 25.27 | 25.18 | -0.18% | 14,308 |
| Mar 5, 2025 | 25.34 | 25.37 | 25.26 | 25.32 | 25.22 | -0.16% | 6,315 |
| Mar 4, 2025 | 25.45 | 25.53 | 25.35 | 25.36 | 25.26 | -0.33% | 10,772 |
| Mar 3, 2025 | 25.40 | 25.53 | 25.40 | 25.44 | 25.34 | 0.22% | 7,581 |
| Feb 28, 2025 | 25.35 | 25.38 | 25.35 | 25.38 | 25.29 | 0.32% | 3,924 |
| Feb 27, 2025 | 25.30 | 25.33 | 25.29 | 25.30 | 25.21 | -0.19% | 4,292 |
| Feb 26, 2025 | 25.27 | 25.38 | 25.27 | 25.35 | 25.25 | 0.24% | 11,176 |
| Feb 25, 2025 | 25.26 | 25.29 | 25.26 | 25.29 | 25.20 | 0.26% | 8,385 |
| Feb 24, 2025 | 25.25 | 25.25 | 25.17 | 25.23 | 25.06 | 0.16% | 8,977 |
| Feb 21, 2025 | 25.16 | 25.20 | 25.16 | 25.19 | 25.02 | 0.42% | 2,131 |
| Feb 20, 2025 | 25.04 | 25.08 | 25.04 | 25.08 | 24.92 | 0.14% | 1,300 |
| Feb 19, 2025 | 25.02 | 25.06 | 25.01 | 25.05 | 24.88 | 0.12% | 8,577 |
| Feb 18, 2025 | 25.07 | 25.08 | 25.00 | 25.02 | 24.85 | -0.36% | 4,516 |
| Feb 14, 2025 | 25.09 | 25.12 | 25.09 | 25.11 | 24.94 | 0.40% | 4,133 |
| Feb 13, 2025 | 24.94 | 25.03 | 24.94 | 25.01 | 24.84 | 0.54% | 4,844 |
| Feb 12, 2025 | 24.83 | 24.90 | 24.82 | 24.87 | 24.71 | -0.58% | 9,054 |
| Feb 11, 2025 | 24.98 | 25.04 | 24.97 | 25.02 | 24.85 | -0.06% | 17,695 |
| Feb 10, 2025 | 25.05 | 25.10 | 25.03 | 25.03 | 24.87 | -0.02% | 6,954 |
| Feb 7, 2025 | 25.03 | 25.10 | 25.00 | 25.04 | 24.87 | -0.30% | 3,078 |
| Feb 6, 2025 | 25.11 | 25.25 | 25.07 | 25.11 | 24.95 | -0.02% | 22,343 |
| Feb 5, 2025 | 25.10 | 25.18 | 25.09 | 25.12 | 24.95 | 0.50% | 1,864 |
| Feb 4, 2025 | 24.91 | 25.03 | 24.91 | 24.99 | 24.83 | 0.16% | 8,243 |
| Feb 3, 2025 | 24.98 | 25.02 | 24.91 | 24.95 | 24.79 | 0.14% | 9,702 |
| Jan 31, 2025 | 25.00 | 25.00 | 24.91 | 24.92 | 24.75 | -0.26% | 2,340 |
| Jan 30, 2025 | 25.05 | 25.05 | 24.93 | 24.98 | 24.82 | 0.28% | 3,361 |
| Jan 29, 2025 | 24.95 | 24.98 | 24.85 | 24.91 | 24.75 | -0.10% | 15,181 |
| Jan 28, 2025 | 24.92 | 24.99 | 24.89 | 24.94 | 24.77 | -0.04% | 2,608 |
| Jan 27, 2025 | 24.91 | 25.07 | 24.90 | 24.95 | 24.78 | 0.63% | 5,697 |
| Jan 24, 2025 | 24.77 | 24.86 | 24.77 | 24.79 | 24.63 | 0.06% | 8,945 |
| Jan 23, 2025 | 24.79 | 24.79 | 24.73 | 24.78 | 24.61 | -0.42% | 4,260 |
| Jan 22, 2025 | 24.89 | 24.99 | 24.84 | 24.88 | 24.72 | 0.12% | 11,731 |
| Jan 21, 2025 | 24.86 | 24.88 | 24.83 | 24.85 | 24.69 | 0.02% | 15,065 |
| Jan 17, 2025 | 24.84 | 24.88 | 24.84 | 24.85 | 24.68 | 0.15% | 2,722 |