WisdomTree Bianco Total Return Fund (WTBN)
NASDAQ: WTBN · Real-Time Price · USD
25.17
-0.20 (-0.80%)
Mar 20, 2026, 4:00 PM EDT - Market closed
WTBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 25.30 | 25.30 | 25.17 | 25.17 | 25.17 | -0.79% | 5,634 |
| Mar 19, 2026 | 25.30 | 25.37 | 25.24 | 25.37 | 25.37 | 0.09% | 4,593 |
| Mar 18, 2026 | 25.45 | 25.46 | 25.35 | 25.35 | 25.35 | -0.45% | 37,451 |
| Mar 17, 2026 | 25.46 | 25.47 | 25.46 | 25.46 | 25.46 | 0.30% | 3,837 |
| Mar 16, 2026 | 25.38 | 25.42 | 25.35 | 25.39 | 25.39 | 0.32% | 12,619 |
| Mar 13, 2026 | 25.36 | 25.36 | 25.28 | 25.31 | 25.31 | -0.14% | 996 |
| Mar 12, 2026 | 25.39 | 25.40 | 25.34 | 25.34 | 25.34 | -0.55% | 3,236 |
| Mar 11, 2026 | 25.49 | 25.51 | 25.45 | 25.48 | 25.48 | -0.22% | 11,404 |
| Mar 10, 2026 | 25.59 | 25.61 | 25.54 | 25.54 | 25.54 | -0.21% | 1,558 |
| Mar 9, 2026 | 25.50 | 25.59 | 25.48 | 25.59 | 25.59 | 0.29% | 9,106 |
| Mar 6, 2026 | 25.44 | 25.63 | 25.44 | 25.52 | 25.52 | -0.10% | 20,010 |
| Mar 5, 2026 | 25.54 | 25.54 | 25.44 | 25.54 | 25.54 | -0.25% | 14,713 |
| Mar 4, 2026 | 25.62 | 25.63 | 25.60 | 25.61 | 25.61 | -0.07% | 6,609 |
| Mar 3, 2026 | 25.56 | 25.65 | 25.56 | 25.62 | 25.62 | -0.16% | 7,830 |
| Mar 2, 2026 | 25.67 | 25.72 | 25.65 | 25.67 | 25.66 | -0.45% | 8,447 |
| Feb 27, 2026 | 25.89 | 25.89 | 25.73 | 25.78 | 25.78 | 0.19% | 30,066 |
| Feb 26, 2026 | 25.71 | 25.75 | 25.70 | 25.73 | 25.73 | 0.14% | 8,785 |
| Feb 25, 2026 | 25.69 | 25.74 | 25.65 | 25.70 | 25.70 | - | 14,731 |
| Feb 24, 2026 | 25.70 | 25.74 | 25.61 | 25.70 | 25.69 | -0.19% | 10,121 |
| Feb 23, 2026 | 25.75 | 25.75 | 25.71 | 25.75 | 25.68 | 0.13% | 11,366 |
| Feb 20, 2026 | 25.72 | 25.73 | 25.70 | 25.71 | 25.65 | 0.07% | 6,121 |
| Feb 19, 2026 | 25.69 | 25.71 | 25.67 | 25.70 | 25.63 | 0.04% | 8,500 |
| Feb 18, 2026 | 25.70 | 25.72 | 25.63 | 25.69 | 25.63 | -0.16% | 10,322 |
| Feb 17, 2026 | 25.74 | 25.77 | 25.70 | 25.73 | 25.67 | -0.10% | 11,201 |
| Feb 13, 2026 | 25.73 | 25.76 | 25.73 | 25.75 | 25.69 | 0.35% | 27,821 |
| Feb 12, 2026 | 25.59 | 25.67 | 25.53 | 25.66 | 25.60 | 0.25% | 13,679 |
| Feb 11, 2026 | 25.66 | 25.66 | 25.57 | 25.60 | 25.54 | -0.08% | 27,145 |
| Feb 10, 2026 | 25.64 | 25.67 | 25.61 | 25.62 | 25.56 | 0.23% | 48,120 |
| Feb 9, 2026 | 25.52 | 25.57 | 25.52 | 25.56 | 25.50 | 0.09% | 8,521 |
| Feb 6, 2026 | 25.52 | 25.54 | 25.51 | 25.53 | 25.47 | 0.09% | 10,121 |
| Feb 5, 2026 | 25.47 | 25.52 | 25.41 | 25.51 | 25.45 | 0.22% | 10,483 |
| Feb 4, 2026 | 25.45 | 25.46 | 25.43 | 25.46 | 25.40 | 0.03% | 9,260 |
| Feb 3, 2026 | 25.45 | 25.46 | 25.37 | 25.45 | 25.39 | -0.03% | 15,246 |
| Feb 2, 2026 | 25.50 | 25.50 | 25.43 | 25.46 | 25.40 | -0.12% | 5,090 |
| Jan 30, 2026 | 25.48 | 25.49 | 25.48 | 25.49 | 25.43 | 0.09% | 8,126 |
| Jan 29, 2026 | 25.43 | 25.47 | 25.43 | 25.46 | 25.40 | 0.02% | 10,572 |
| Jan 28, 2026 | 25.47 | 25.52 | 25.44 | 25.46 | 25.40 | - | 18,621 |
| Jan 27, 2026 | 25.53 | 25.53 | 25.43 | 25.46 | 25.40 | -0.16% | 11,299 |
| Jan 26, 2026 | 25.51 | 25.56 | 25.49 | 25.50 | 25.44 | 0.08% | 5,081 |
| Jan 23, 2026 | 25.54 | 25.56 | 25.45 | 25.48 | 25.42 | 0.06% | 8,592 |
| Jan 22, 2026 | 25.54 | 25.54 | 25.44 | 25.46 | 25.40 | -0.10% | 72,753 |
| Jan 21, 2026 | 25.40 | 25.49 | 25.40 | 25.49 | 25.43 | 0.31% | 45,041 |
| Jan 20, 2026 | 25.46 | 25.49 | 25.39 | 25.41 | 25.35 | -0.37% | 21,769 |
| Jan 16, 2026 | 25.52 | 25.59 | 25.50 | 25.50 | 25.44 | -0.20% | 11,379 |
| Jan 15, 2026 | 25.54 | 25.61 | 25.54 | 25.55 | 25.49 | -0.06% | 7,959 |
| Jan 14, 2026 | 25.54 | 25.60 | 25.54 | 25.57 | 25.51 | 0.16% | 3,094 |
| Jan 13, 2026 | 25.53 | 25.55 | 25.51 | 25.53 | 25.47 | 0.04% | 10,456 |
| Jan 12, 2026 | 25.56 | 25.56 | 25.49 | 25.52 | 25.46 | -0.10% | 5,236 |
| Jan 9, 2026 | 25.48 | 25.59 | 25.48 | 25.54 | 25.48 | 0.26% | 15,548 |
| Jan 8, 2026 | 25.47 | 25.53 | 25.40 | 25.48 | 25.42 | -0.15% | 21,123 |