WisdomTree Bianco Total Return Fund (WTBN)
NASDAQ: WTBN · Real-Time Price · USD
25.66
-0.12 (-0.45%)
At close: Mar 2, 2026, 4:00 PM EST
25.66
0.00 (0.00%)
After-hours: Mar 2, 2026, 4:15 PM EST
WTBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 25.67 | 25.72 | 25.65 | 25.66 | 25.66 | -0.47% | 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 |
| Jan 7, 2026 | 25.49 | 25.56 | 25.47 | 25.51 | 25.45 | 0.07% | 15,749 |
| Jan 6, 2026 | 25.46 | 25.51 | 25.46 | 25.50 | 25.44 | -0.04% | 12,842 |
| Jan 5, 2026 | 25.51 | 25.56 | 25.47 | 25.51 | 25.45 | 0.18% | 35,548 |
| Jan 2, 2026 | 25.47 | 25.52 | 25.45 | 25.46 | 25.40 | 0.02% | 64,807 |
| Dec 31, 2025 | 25.48 | 25.50 | 25.46 | 25.46 | 25.40 | -0.12% | 13,203 |
| Dec 30, 2025 | 25.55 | 25.55 | 25.47 | 25.49 | 25.43 | -0.16% | 5,666 |
| Dec 29, 2025 | 25.57 | 25.57 | 25.48 | 25.53 | 25.47 | 0.26% | 49,177 |
| Dec 26, 2025 | 25.48 | 25.49 | 25.46 | 25.46 | 25.40 | -0.88% | 656 |
| Dec 24, 2025 | 25.67 | 25.69 | 25.65 | 25.69 | 25.38 | 0.20% | 6,172 |
| Dec 23, 2025 | 25.61 | 25.74 | 25.55 | 25.64 | 25.33 | -0.08% | 18,077 |
| Dec 22, 2025 | 25.67 | 25.67 | 25.66 | 25.66 | 25.35 | -0.12% | 9,071 |
| Dec 19, 2025 | 25.70 | 25.72 | 25.67 | 25.69 | 25.38 | -0.08% | 6,105 |
| Dec 18, 2025 | 25.76 | 25.76 | 25.69 | 25.71 | 25.40 | 0.23% | 2,850 |
| Dec 17, 2025 | 25.65 | 25.66 | 25.62 | 25.65 | 25.34 | -0.08% | 5,931 |