Skip to main content
WisdomTree Bianco Total Return Fund (WTBN)
NASDAQ: WTBN · Real-Time Price · USD
25.26
+0.04 (0.16%)
At close: Jun 20, 2025, 4:00 PM
25.26
0.00 (0.00%)
After-hours: Jun 20, 2025, 4:15 PM EDT

WTBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202525.2225.2625.2225.2625.260.16%1,156
Jun 18, 202525.2625.3325.2225.2225.220.02%13,850
Jun 17, 202525.1825.2225.1825.2225.220.18%3,672
Jun 16, 202525.1825.2625.1725.1725.17-0.02%19,680
Jun 13, 202525.2225.2225.1525.1825.18-0.34%5,257
Jun 12, 202525.2625.2925.2325.2625.260.28%28,452
Jun 11, 202525.1725.2125.1525.1925.190.36%10,139
Jun 10, 202525.1625.1725.0925.1025.10-0.04%30,145
Jun 9, 202525.1025.1725.0325.1125.110.38%66,345
Jun 6, 202525.0825.0825.0025.0225.02-0.56%26,550
Jun 5, 202525.2225.2825.1525.1625.16-0.26%7,715
Jun 4, 202525.2025.2625.1525.2225.220.54%62,530
Jun 3, 202525.1325.1525.0725.0925.09-0.06%8,438
Jun 2, 202525.1025.1525.0725.1025.10-0.08%12,018
May 30, 202525.1025.1825.0825.1225.120.04%10,190
May 29, 202525.1125.1625.0825.1125.110.34%7,436
May 28, 202525.0325.0625.0025.0325.03-0.18%17,342
May 27, 202525.0225.1225.0125.0725.070.20%37,067
May 23, 202525.0125.0825.0125.0224.950.18%6,806
May 22, 202524.9025.0024.8924.9824.900.26%43,296
May 21, 202525.0025.0024.9124.9124.84-0.60%4,926
May 20, 202525.0525.0925.0525.0624.99-0.14%5,960
May 19, 202525.0125.1325.0125.1025.020.16%13,182
May 16, 202525.0725.0725.0425.0624.98-0.06%16,352
May 15, 202525.0025.0725.0025.0725.000.50%1,318
May 14, 202525.0125.0124.9524.9524.87-0.27%3,727
May 13, 202525.0225.0325.0025.0124.94-0.07%4,084
May 12, 202525.0525.0624.9625.0324.96-0.44%6,041
May 9, 202525.1525.2125.1125.1425.070.12%4,290
May 8, 202525.2425.2525.1125.1125.04-0.48%7,306
May 7, 202525.1725.2725.1725.2325.160.28%8,221
May 6, 202525.1125.1725.0925.1625.090.18%5,111
May 5, 202525.1225.1525.1025.1225.04-0.10%3,220
May 2, 202525.2025.2025.1325.1425.07-0.44%2,326
May 1, 202525.2925.2925.2225.2525.18-0.28%2,264
Apr 30, 202525.2925.3225.2725.3225.240.16%2,727
Apr 29, 202525.2725.2925.2725.2825.21-0.08%1,834
Apr 28, 202525.1825.3025.1825.3025.230.44%11,874
Apr 25, 202525.1725.1925.1325.1925.120.06%2,121
Apr 24, 202525.1425.2325.1425.1825.020.51%2,055
Apr 23, 202525.2025.2025.0525.0524.890.13%11,210
Apr 22, 202525.0425.0425.0125.0224.860.10%1,620
Apr 21, 202525.0825.0924.9824.9924.83-0.38%12,220
Apr 17, 202525.1225.1525.0725.0924.93-0.14%4,430
Apr 16, 202525.0725.1825.0525.1224.960.32%5,899
Apr 15, 202525.0425.0624.9625.0424.880.24%3,342
Apr 14, 202524.9825.0424.9424.9824.82-0.16%7,632
Apr 11, 202524.9425.0224.5625.0224.860.62%3,944
Apr 10, 202525.0225.0224.7824.8724.710.11%12,561
Apr 9, 202524.6425.0524.6424.8424.68-0.71%35,476