WisdomTree Bianco Total Return Fund (WTBN)
NASDAQ: WTBN · Real-Time Price · USD
25.68
+0.02 (0.07%)
Nov 17, 2025, 12:04 PM EST - Market open
WTBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 25.71 | 25.73 | 25.65 | 25.67 | 25.67 | -0.12% | 139,478 |
| Nov 13, 2025 | 25.73 | 25.73 | 25.70 | 25.70 | 25.70 | -0.26% | 2,191 |
| Nov 12, 2025 | 25.75 | 25.80 | 25.75 | 25.77 | 25.77 | -0.02% | 2,751 |
| Nov 11, 2025 | 25.76 | 25.77 | 25.73 | 25.77 | 25.77 | 0.25% | 26,771 |
| Nov 10, 2025 | 25.70 | 25.71 | 25.70 | 25.71 | 25.71 | -0.06% | 21,457 |
| Nov 7, 2025 | 25.73 | 25.73 | 25.71 | 25.72 | 25.72 | 0.02% | 5,715 |
| Nov 6, 2025 | 25.73 | 25.78 | 25.72 | 25.72 | 25.72 | 0.34% | 1,713 |
| Nov 5, 2025 | 25.64 | 25.67 | 25.63 | 25.63 | 25.63 | -0.28% | 5,408 |
| Nov 4, 2025 | 25.70 | 25.74 | 25.70 | 25.70 | 25.70 | 0.12% | 3,503 |
| Nov 3, 2025 | 25.64 | 25.68 | 25.64 | 25.67 | 25.67 | -0.27% | 774 |
| Oct 31, 2025 | 25.74 | 25.79 | 25.73 | 25.74 | 25.74 | 0.12% | 6,558 |
| Oct 30, 2025 | 25.70 | 25.76 | 25.70 | 25.71 | 25.71 | -0.25% | 4,925 |
| Oct 29, 2025 | 25.87 | 25.92 | 25.78 | 25.78 | 25.78 | -0.33% | 14,771 |
| Oct 28, 2025 | 25.86 | 25.87 | 25.82 | 25.86 | 25.86 | -0.23% | 1,635 |
| Oct 27, 2025 | 25.94 | 25.94 | 25.83 | 25.92 | 25.84 | 0.02% | 5,361 |
| Oct 24, 2025 | 25.96 | 25.96 | 25.90 | 25.92 | 25.84 | 0.10% | 7,066 |
| Oct 23, 2025 | 25.94 | 25.94 | 25.88 | 25.89 | 25.81 | -0.17% | 20,345 |
| Oct 22, 2025 | 25.92 | 25.95 | 25.91 | 25.94 | 25.86 | -0.04% | 3,179 |
| Oct 21, 2025 | 25.95 | 25.97 | 25.92 | 25.95 | 25.87 | 0.09% | 6,468 |
| Oct 20, 2025 | 25.88 | 25.94 | 25.88 | 25.92 | 25.84 | 0.16% | 7,620 |
| Oct 17, 2025 | 25.88 | 25.92 | 25.87 | 25.88 | 25.80 | -0.19% | 2,832 |
| Oct 16, 2025 | 25.90 | 26.00 | 25.83 | 25.93 | 25.85 | 0.33% | 42,022 |
| Oct 15, 2025 | 25.87 | 25.92 | 25.84 | 25.85 | 25.77 | -0.04% | 8,835 |
| Oct 14, 2025 | 25.86 | 25.86 | 25.77 | 25.86 | 25.78 | 0.21% | 9,763 |
| Oct 13, 2025 | 25.79 | 25.81 | 25.74 | 25.80 | 25.72 | 0.06% | 2,986 |
| Oct 10, 2025 | 25.76 | 25.84 | 25.76 | 25.79 | 25.71 | 0.35% | 41,611 |
| Oct 9, 2025 | 25.70 | 25.77 | 25.69 | 25.70 | 25.62 | -0.04% | 4,808 |
| Oct 8, 2025 | 25.74 | 25.78 | 25.70 | 25.71 | 25.63 | 0.02% | 4,621 |
| Oct 7, 2025 | 25.68 | 25.70 | 25.68 | 25.70 | 25.62 | 0.16% | 722 |
| Oct 6, 2025 | 25.66 | 25.70 | 25.64 | 25.66 | 25.58 | -0.18% | 13,488 |
| Oct 3, 2025 | 25.73 | 25.74 | 25.69 | 25.71 | 25.63 | -0.10% | 11,879 |
| Oct 2, 2025 | 25.72 | 25.73 | 25.70 | 25.73 | 25.65 | 0.12% | 1,306 |
| Oct 1, 2025 | 25.72 | 25.72 | 25.69 | 25.70 | 25.62 | 0.14% | 15,555 |
| Sep 30, 2025 | 25.70 | 25.71 | 25.65 | 25.67 | 25.59 | -0.04% | 8,780 |
| Sep 29, 2025 | 25.73 | 25.75 | 25.65 | 25.68 | 25.60 | 0.23% | 8,509 |
| Sep 26, 2025 | 25.60 | 25.64 | 25.59 | 25.62 | 25.54 | 0.13% | 8,179 |
| Sep 25, 2025 | 25.59 | 25.63 | 25.58 | 25.59 | 25.51 | -0.49% | 2,956 |
| Sep 24, 2025 | 25.67 | 25.75 | 25.67 | 25.71 | 25.55 | -0.14% | 22,571 |
| Sep 23, 2025 | 25.71 | 25.75 | 25.71 | 25.75 | 25.59 | 0.12% | 7,527 |
| Sep 22, 2025 | 25.71 | 25.74 | 25.71 | 25.72 | 25.56 | -0.10% | 1,907 |
| Sep 19, 2025 | 25.75 | 25.75 | 25.74 | 25.74 | 25.58 | -0.02% | 1,068 |
| Sep 18, 2025 | 25.72 | 25.77 | 25.72 | 25.75 | 25.59 | -0.37% | 5,724 |
| Sep 17, 2025 | 25.89 | 25.95 | 25.82 | 25.84 | 25.68 | -0.17% | 27,416 |
| Sep 16, 2025 | 25.86 | 25.98 | 25.85 | 25.89 | 25.73 | 0.19% | 16,727 |
| Sep 15, 2025 | 25.83 | 25.85 | 25.83 | 25.84 | 25.68 | 0.17% | 1,400 |
| Sep 12, 2025 | 25.77 | 25.79 | 25.75 | 25.79 | 25.63 | -0.12% | 5,623 |
| Sep 11, 2025 | 25.80 | 25.84 | 25.80 | 25.82 | 25.66 | 0.23% | 3,666 |
| Sep 10, 2025 | 25.79 | 25.83 | 25.76 | 25.76 | 25.60 | 0.06% | 1,615 |
| Sep 9, 2025 | 25.77 | 25.78 | 25.74 | 25.75 | 25.59 | -0.04% | 12,138 |
| Sep 8, 2025 | 25.75 | 25.80 | 25.74 | 25.76 | 25.60 | 0.31% | 6,776 |