WisdomTree Bianco Total Return Fund (WTBN)
NASDAQ: WTBN · Real-Time Price · USD
25.46
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
WTBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 25.48 | 25.50 | 25.46 | 25.46 | 25.46 | -0.12% | 13,203 |
| Dec 30, 2025 | 25.55 | 25.55 | 25.47 | 25.49 | 25.49 | -0.16% | 5,666 |
| Dec 29, 2025 | 25.57 | 25.57 | 25.48 | 25.53 | 25.53 | 0.26% | 49,177 |
| Dec 26, 2025 | 25.48 | 25.49 | 25.46 | 25.46 | 25.46 | -0.88% | 656 |
| Dec 24, 2025 | 25.67 | 25.69 | 25.65 | 25.69 | 25.44 | 0.20% | 6,172 |
| Dec 23, 2025 | 25.61 | 25.74 | 25.55 | 25.64 | 25.39 | -0.08% | 18,077 |
| Dec 22, 2025 | 25.67 | 25.67 | 25.66 | 25.66 | 25.41 | -0.12% | 9,071 |
| Dec 19, 2025 | 25.70 | 25.72 | 25.67 | 25.69 | 25.44 | -0.08% | 6,105 |
| Dec 18, 2025 | 25.76 | 25.76 | 25.69 | 25.71 | 25.46 | 0.23% | 2,850 |
| Dec 17, 2025 | 25.65 | 25.66 | 25.62 | 25.65 | 25.40 | -0.08% | 5,931 |
| Dec 16, 2025 | 25.70 | 25.70 | 25.62 | 25.67 | 25.42 | 0.19% | 16,352 |
| Dec 15, 2025 | 25.63 | 25.67 | 25.61 | 25.62 | 25.37 | 0.08% | 5,464 |
| Dec 12, 2025 | 25.58 | 25.69 | 25.58 | 25.60 | 25.35 | -0.24% | 45,882 |
| Dec 11, 2025 | 25.60 | 25.69 | 25.60 | 25.66 | 25.41 | - | 11,567 |
| Dec 10, 2025 | 25.54 | 25.66 | 25.54 | 25.66 | 25.41 | 0.22% | 3,479 |
| Dec 9, 2025 | 25.61 | 25.62 | 25.60 | 25.60 | 25.35 | -0.03% | 20,300 |
| Dec 8, 2025 | 25.62 | 25.62 | 25.58 | 25.61 | 25.36 | -0.19% | 1,971 |
| Dec 5, 2025 | 25.70 | 25.70 | 25.61 | 25.66 | 25.41 | -0.11% | 25,714 |
| Dec 4, 2025 | 25.71 | 25.71 | 25.68 | 25.68 | 25.44 | -0.21% | 4,374 |
| Dec 3, 2025 | 25.70 | 25.75 | 25.70 | 25.74 | 25.49 | 0.12% | 14,844 |
| Dec 2, 2025 | 25.68 | 25.72 | 25.68 | 25.71 | 25.46 | 0.04% | 8,737 |
| Dec 1, 2025 | 25.69 | 25.77 | 25.67 | 25.70 | 25.45 | -0.31% | 10,707 |
| Nov 28, 2025 | 25.80 | 25.80 | 25.78 | 25.78 | 25.53 | -0.21% | 2,841 |
| Nov 26, 2025 | 25.80 | 25.85 | 25.78 | 25.83 | 25.58 | 0.03% | 11,449 |
| Nov 25, 2025 | 25.77 | 25.85 | 25.76 | 25.82 | 25.58 | 0.34% | 21,169 |
| Nov 24, 2025 | 25.74 | 25.78 | 25.68 | 25.74 | 25.49 | -0.12% | 8,268 |
| Nov 21, 2025 | 25.75 | 25.78 | 25.73 | 25.77 | 25.44 | 0.19% | 8,411 |
| Nov 20, 2025 | 25.69 | 25.74 | 25.69 | 25.72 | 25.39 | 0.18% | 3,505 |
| Nov 19, 2025 | 25.69 | 25.71 | 25.66 | 25.67 | 25.35 | -0.06% | 13,277 |
| Nov 18, 2025 | 25.69 | 25.77 | 25.67 | 25.69 | 25.36 | 0.03% | 50,588 |
| Nov 17, 2025 | 25.68 | 25.90 | 25.66 | 25.68 | 25.35 | 0.05% | 7,731 |
| Nov 14, 2025 | 25.71 | 25.73 | 25.65 | 25.67 | 25.34 | -0.12% | 139,478 |
| Nov 13, 2025 | 25.73 | 25.73 | 25.70 | 25.70 | 25.37 | -0.26% | 2,191 |
| Nov 12, 2025 | 25.75 | 25.80 | 25.75 | 25.77 | 25.44 | -0.02% | 2,751 |
| Nov 11, 2025 | 25.76 | 25.77 | 25.73 | 25.77 | 25.44 | 0.25% | 26,771 |
| Nov 10, 2025 | 25.70 | 25.71 | 25.70 | 25.71 | 25.38 | -0.06% | 21,457 |
| Nov 7, 2025 | 25.73 | 25.73 | 25.71 | 25.72 | 25.40 | 0.02% | 5,715 |
| Nov 6, 2025 | 25.73 | 25.78 | 25.72 | 25.72 | 25.39 | 0.34% | 1,713 |
| Nov 5, 2025 | 25.64 | 25.67 | 25.63 | 25.63 | 25.31 | -0.28% | 5,408 |
| Nov 4, 2025 | 25.70 | 25.74 | 25.70 | 25.70 | 25.38 | 0.12% | 3,503 |
| Nov 3, 2025 | 25.64 | 25.68 | 25.64 | 25.67 | 25.35 | -0.27% | 774 |
| Oct 31, 2025 | 25.74 | 25.79 | 25.73 | 25.74 | 25.41 | 0.12% | 6,558 |
| Oct 30, 2025 | 25.70 | 25.76 | 25.70 | 25.71 | 25.39 | -0.25% | 4,925 |
| Oct 29, 2025 | 25.87 | 25.92 | 25.78 | 25.78 | 25.45 | -0.33% | 14,771 |
| Oct 28, 2025 | 25.86 | 25.87 | 25.82 | 25.86 | 25.53 | -0.23% | 1,635 |
| Oct 27, 2025 | 25.94 | 25.94 | 25.83 | 25.92 | 25.51 | 0.02% | 5,361 |
| Oct 24, 2025 | 25.96 | 25.96 | 25.90 | 25.92 | 25.51 | 0.10% | 7,066 |
| Oct 23, 2025 | 25.94 | 25.94 | 25.88 | 25.89 | 25.48 | -0.17% | 20,345 |
| Oct 22, 2025 | 25.92 | 25.95 | 25.91 | 25.94 | 25.53 | -0.04% | 3,179 |
| Oct 21, 2025 | 25.95 | 25.97 | 25.92 | 25.95 | 25.54 | 0.09% | 6,468 |