Skip to main content
WisdomTree Bianco Total Return Fund (WTBN)
NASDAQ: WTBN · Real-Time Price · USD
25.19
+0.11 (0.42%)
Feb 21, 2025, 4:00 PM EST - Market closed

WTBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.1625.2025.1625.1925.190.42%2,131
Feb 20, 202525.0425.0825.0425.0825.080.14%1,300
Feb 19, 202525.0225.0625.0125.0525.050.12%8,577
Feb 18, 202525.0725.0825.0025.0225.02-0.36%4,516
Feb 14, 202525.0925.1225.0925.1125.110.40%4,133
Feb 13, 202524.9425.0324.9425.0125.010.54%4,844
Feb 12, 202524.8324.9024.8224.8724.87-0.58%9,054
Feb 11, 202524.9825.0424.9725.0225.02-0.06%17,695
Feb 10, 202525.0525.1025.0325.0325.03-0.02%6,954
Feb 7, 202525.0325.1025.0025.0425.04-0.30%3,078
Feb 6, 202525.1125.2525.0725.1125.11-0.02%22,343
Feb 5, 202525.1025.1825.0925.1225.120.50%1,864
Feb 4, 202524.9125.0324.9124.9924.990.16%8,243
Feb 3, 202524.9825.0224.9124.9524.950.14%9,702
Jan 31, 202525.0025.0024.9124.9224.92-0.26%2,340
Jan 30, 202525.0525.0524.9324.9824.980.28%3,361
Jan 29, 202524.9524.9824.8524.9124.91-0.10%15,181
Jan 28, 202524.9224.9924.8924.9424.94-0.04%2,608
Jan 27, 202524.9125.0724.9024.9524.950.63%5,697
Jan 24, 202524.7724.8624.7724.7924.790.06%8,945
Jan 23, 202524.7924.7924.7324.7824.78-0.42%4,260
Jan 22, 202524.8924.9924.8424.8824.880.12%11,731
Jan 21, 202524.8624.8824.8324.8524.850.02%15,065
Jan 17, 202524.8424.8824.8424.8524.850.15%2,722
Jan 16, 202524.7224.8224.7124.8124.810.26%4,623
Jan 15, 202524.7324.7624.7224.7524.750.88%3,753
Jan 14, 202524.5124.5424.5024.5324.53-0.06%3,752
Jan 13, 202524.5524.6024.5524.5524.55-0.10%2,768
Jan 10, 202524.6224.6324.5424.5724.57-0.52%12,837
Jan 8, 202524.6824.7124.6524.7024.700.20%4,695
Jan 7, 202524.6524.6824.6324.6524.65-0.32%66,414
Jan 6, 202524.7624.7624.7224.7324.73-0.20%92,881
Jan 3, 202524.8524.8724.7824.7824.78-0.21%52,134
Jan 2, 202524.8824.9024.8124.8324.830.06%25,992
Dec 31, 202424.8424.8824.7824.8224.82-0.84%7,424
Dec 30, 202425.0425.0725.0025.0324.840.30%7,366
Dec 27, 202424.9724.9724.9424.9524.770.02%9,526
Dec 26, 202424.9024.9624.9024.9524.76-0.22%841
Dec 24, 202424.9425.0024.9025.0024.760.28%8,903
Dec 23, 202424.9925.0124.9324.9324.69-0.42%12,886
Dec 20, 202425.0525.0725.0325.0424.790.22%10,348
Dec 19, 202424.9625.0124.9624.9824.74-0.44%2,864
Dec 18, 202425.2625.2625.0725.0924.84-0.56%11,893
Dec 17, 202425.2425.2625.2325.2324.99-12,844
Dec 16, 202425.2725.2825.2125.2324.980.08%4,160
Dec 13, 202425.2525.2525.2125.2124.97-0.41%6,609
Dec 12, 202425.3425.4025.3125.3225.07-0.35%7,986
Dec 11, 202425.5025.5025.3925.4125.16-0.33%4,925
Dec 10, 202425.5725.5725.4325.4925.24-0.04%15,577
Dec 9, 202425.4825.5525.4725.5025.25-0.16%13,688
Dec 6, 202425.4925.6025.4925.5425.290.08%22,321
Dec 5, 202425.5025.5225.4625.5225.250.04%18,924
Dec 4, 202425.4425.5425.4425.5125.240.31%9,085
Dec 3, 202425.4525.4725.4325.4325.16-0.16%6,472
Dec 2, 202425.3925.4725.3925.4725.200.12%5,205
Nov 29, 202425.4625.4625.4425.4425.170.32%1,162
Nov 27, 202425.3925.3925.3625.3625.090.13%160,994
Nov 26, 202425.2925.4325.2925.3325.06-0.05%116,633
Nov 25, 202425.3225.3525.3025.3425.070.67%37,958
Nov 22, 202425.1425.1825.1025.1724.880.32%517,228
Nov 21, 202425.0425.2925.0425.0924.80-0.04%110,967
Nov 20, 202425.1025.1425.0925.1024.81-0.08%263,329
Nov 19, 202425.1025.1825.1025.1224.830.16%59,873
Nov 18, 202425.0625.1125.0625.0824.79-0.10%71,544
Nov 15, 202425.0725.1725.0325.1124.82-0.02%6,424
Nov 14, 202425.1425.1925.1125.1124.82-0.04%3,396
Nov 13, 202425.1825.2025.1025.1224.83-0.08%3,948
Nov 12, 202425.1825.2325.1125.1424.85-0.38%24,233
Nov 11, 202425.1925.3425.1925.2424.95-0.22%7,823
Nov 8, 202425.2525.2925.2525.2925.000.20%4,269
Nov 7, 202425.1925.2625.1925.2424.950.68%10,142
Nov 6, 202425.0325.1025.0325.0724.78-0.44%8,827
Nov 5, 202425.0825.1825.0525.1824.890.10%3,485
Nov 4, 202425.1425.1725.1225.1624.870.40%7,901
Nov 1, 202425.2325.2325.0625.0624.77-0.36%1,826
Oct 31, 202425.0825.2925.0825.1524.86-9,677
Oct 30, 202425.2425.2425.1525.1524.86-0.18%18,330
Oct 29, 202425.0825.1925.0825.1924.900.24%15,069
Oct 28, 202425.1325.1325.0925.1324.84-0.38%8,987
Oct 25, 202425.2925.2925.2225.2324.89-0.16%5,257
Oct 24, 202425.2225.3025.2225.2724.930.18%6,305
Oct 23, 202425.2225.2225.2025.2224.88-18,907
Oct 22, 202425.2925.2925.2125.2224.88-0.24%16,190
Oct 21, 202425.3425.3425.2625.2824.94-0.57%2,841
Oct 18, 202425.4625.4625.4325.4325.09-0.06%1,646
Oct 17, 202425.5325.5325.4225.4425.10-0.31%2,044
Oct 16, 202425.5325.5325.5225.5225.180.06%996
Oct 15, 202425.5025.5125.5025.5125.160.39%558
Oct 14, 202425.3825.4125.3825.4125.07-0.15%726
Oct 11, 202425.4425.4625.4325.4425.100.05%4,681
Oct 10, 202425.3925.4325.3925.4325.09-0.08%1,052
Oct 9, 202425.4625.4625.4525.4525.11-0.06%543
Oct 8, 202425.4525.4725.4525.4725.120.08%4,792
Oct 7, 202425.4325.4525.4325.4525.10-0.29%474
Oct 4, 202425.6525.6525.5125.5225.18-0.60%4,609
Oct 3, 202425.7025.7325.6825.6825.33-0.37%2,417
Oct 2, 202425.7825.7825.7525.7725.43-0.04%595
Oct 1, 202425.8225.8525.7825.7825.440.27%64,934
Sep 30, 202425.7325.7325.7125.7125.37-0.25%3,335
Sep 27, 202425.7625.7825.7625.7825.430.25%1,247