WisdomTree Bianco Total Return Fund (WTBN)
NASDAQ: WTBN · Real-Time Price · USD
25.11
0.00 (-0.02%)
May 30, 2025, 12:44 PM - Market open
WTBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 25.11 | 25.16 | 25.08 | 25.11 | 25.11 | 0.34% | 7,436 |
| May 28, 2025 | 25.03 | 25.06 | 25.00 | 25.03 | 25.03 | -0.18% | 17,342 |
| May 27, 2025 | 25.02 | 25.12 | 25.01 | 25.07 | 25.07 | 0.20% | 37,067 |
| May 23, 2025 | 25.01 | 25.08 | 25.01 | 25.02 | 24.95 | 0.18% | 6,806 |
| May 22, 2025 | 24.90 | 25.00 | 24.89 | 24.98 | 24.90 | 0.26% | 43,296 |
| May 21, 2025 | 25.00 | 25.00 | 24.91 | 24.91 | 24.84 | -0.60% | 4,926 |
| May 20, 2025 | 25.05 | 25.09 | 25.05 | 25.06 | 24.99 | -0.14% | 5,960 |
| May 19, 2025 | 25.01 | 25.13 | 25.01 | 25.10 | 25.02 | 0.16% | 13,182 |
| May 16, 2025 | 25.07 | 25.07 | 25.04 | 25.06 | 24.98 | -0.06% | 16,352 |
| May 15, 2025 | 25.00 | 25.07 | 25.00 | 25.07 | 25.00 | 0.50% | 1,318 |
| May 14, 2025 | 25.01 | 25.01 | 24.95 | 24.95 | 24.87 | -0.27% | 3,727 |
| May 13, 2025 | 25.02 | 25.03 | 25.00 | 25.01 | 24.94 | -0.07% | 4,084 |
| May 12, 2025 | 25.05 | 25.06 | 24.96 | 25.03 | 24.96 | -0.44% | 6,041 |
| May 9, 2025 | 25.15 | 25.21 | 25.11 | 25.14 | 25.07 | 0.12% | 4,290 |
| May 8, 2025 | 25.24 | 25.25 | 25.11 | 25.11 | 25.04 | -0.48% | 7,306 |
| May 7, 2025 | 25.17 | 25.27 | 25.17 | 25.23 | 25.16 | 0.28% | 8,221 |
| May 6, 2025 | 25.11 | 25.17 | 25.09 | 25.16 | 25.09 | 0.18% | 5,111 |
| May 5, 2025 | 25.12 | 25.15 | 25.10 | 25.12 | 25.04 | -0.10% | 3,220 |
| May 2, 2025 | 25.20 | 25.20 | 25.13 | 25.14 | 25.07 | -0.44% | 2,326 |
| May 1, 2025 | 25.29 | 25.29 | 25.22 | 25.25 | 25.18 | -0.28% | 2,264 |
| Apr 30, 2025 | 25.29 | 25.32 | 25.27 | 25.32 | 25.24 | 0.16% | 2,727 |
| Apr 29, 2025 | 25.27 | 25.29 | 25.27 | 25.28 | 25.21 | -0.08% | 1,834 |
| Apr 28, 2025 | 25.18 | 25.30 | 25.18 | 25.30 | 25.23 | 0.44% | 11,874 |
| Apr 25, 2025 | 25.17 | 25.19 | 25.13 | 25.19 | 25.12 | 0.06% | 2,121 |
| Apr 24, 2025 | 25.14 | 25.23 | 25.14 | 25.18 | 25.02 | 0.51% | 2,055 |
| Apr 23, 2025 | 25.20 | 25.20 | 25.05 | 25.05 | 24.89 | 0.13% | 11,210 |
| Apr 22, 2025 | 25.04 | 25.04 | 25.01 | 25.02 | 24.86 | 0.10% | 1,620 |
| Apr 21, 2025 | 25.08 | 25.09 | 24.98 | 24.99 | 24.83 | -0.38% | 12,220 |
| Apr 17, 2025 | 25.12 | 25.15 | 25.07 | 25.09 | 24.93 | -0.14% | 4,430 |
| Apr 16, 2025 | 25.07 | 25.18 | 25.05 | 25.12 | 24.96 | 0.32% | 5,899 |
| Apr 15, 2025 | 25.04 | 25.06 | 24.96 | 25.04 | 24.88 | 0.24% | 3,342 |
| Apr 14, 2025 | 24.98 | 25.04 | 24.94 | 24.98 | 24.82 | -0.16% | 7,632 |
| Apr 11, 2025 | 24.94 | 25.02 | 24.56 | 25.02 | 24.86 | 0.62% | 3,944 |
| Apr 10, 2025 | 25.02 | 25.02 | 24.78 | 24.87 | 24.71 | 0.11% | 12,561 |
| Apr 9, 2025 | 24.64 | 25.05 | 24.64 | 24.84 | 24.68 | -0.71% | 35,476 |
| Apr 8, 2025 | 25.04 | 25.12 | 25.00 | 25.02 | 24.86 | -0.24% | 5,249 |
| Apr 7, 2025 | 25.34 | 25.36 | 24.90 | 25.08 | 24.92 | -1.35% | 18,438 |
| Apr 4, 2025 | 25.51 | 25.59 | 25.42 | 25.42 | 25.26 | -0.12% | 48,313 |
| Apr 3, 2025 | 25.45 | 25.53 | 25.42 | 25.45 | 25.29 | 0.81% | 163,461 |
| Apr 2, 2025 | 25.30 | 25.30 | 25.16 | 25.25 | 25.09 | -0.10% | 5,794 |
| Apr 1, 2025 | 25.32 | 25.32 | 25.27 | 25.27 | 25.11 | 0.08% | 13,701 |
| Mar 31, 2025 | 25.23 | 25.27 | 25.21 | 25.25 | 25.09 | 0.10% | 3,540 |
| Mar 28, 2025 | 25.21 | 25.28 | 25.18 | 25.23 | 25.07 | 0.48% | 7,051 |
| Mar 27, 2025 | 25.10 | 25.20 | 25.03 | 25.11 | 24.95 | - | 11,933 |
| Mar 26, 2025 | 25.10 | 25.13 | 25.08 | 25.11 | 24.95 | -0.63% | 15,666 |
| Mar 25, 2025 | 25.25 | 25.36 | 25.25 | 25.27 | 25.01 | 0.16% | 9,347 |
| Mar 24, 2025 | 25.30 | 25.30 | 25.23 | 25.23 | 24.97 | -0.39% | 1,397 |
| Mar 21, 2025 | 25.34 | 25.38 | 25.33 | 25.33 | 25.07 | -0.12% | 2,016 |
| Mar 20, 2025 | 25.41 | 25.41 | 25.30 | 25.36 | 25.10 | 0.04% | 12,478 |
| Mar 19, 2025 | 25.23 | 25.35 | 25.23 | 25.35 | 25.09 | 0.26% | 1,781 |