WisdomTree Bianco Total Return Fund (WTBN)
NASDAQ: WTBN · Real-Time Price · USD
25.37
-0.04 (-0.14%)
Apr 10, 2026, 4:00 PM EDT - Market closed
WTBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 25.39 | 25.41 | 25.37 | 25.37 | 25.37 | -0.14% | 490 |
| Apr 9, 2026 | 25.40 | 25.45 | 25.34 | 25.40 | 25.40 | -0.02% | 4,055 |
| Apr 8, 2026 | 25.42 | 25.42 | 25.39 | 25.41 | 25.41 | 0.28% | 891 |
| Apr 7, 2026 | 25.28 | 25.34 | 25.25 | 25.34 | 25.34 | 0.12% | 9,520 |
| Apr 6, 2026 | 25.28 | 25.33 | 25.28 | 25.31 | 25.31 | -0.10% | 3,825 |
| Apr 2, 2026 | 25.31 | 25.34 | 25.31 | 25.33 | 25.33 | 0.22% | 1,082 |
| Apr 1, 2026 | 25.26 | 25.35 | 25.26 | 25.28 | 25.28 | -0.09% | 23,373 |
| Mar 31, 2026 | 25.26 | 25.32 | 25.26 | 25.30 | 25.30 | 0.34% | 6,300 |
| Mar 30, 2026 | 25.22 | 25.25 | 25.19 | 25.21 | 25.21 | 0.45% | 2,612 |
| Mar 27, 2026 | 25.07 | 25.16 | 25.06 | 25.10 | 25.10 | 0.06% | 11,042 |
| Mar 26, 2026 | 25.15 | 25.20 | 25.07 | 25.08 | 25.08 | -0.76% | 3,493 |
| Mar 25, 2026 | 25.24 | 25.30 | 25.24 | 25.28 | 25.23 | 0.24% | 1,311 |
| Mar 24, 2026 | 25.18 | 25.25 | 25.18 | 25.21 | 25.17 | -0.19% | 20,910 |
| Mar 23, 2026 | 25.24 | 25.27 | 25.22 | 25.26 | 25.22 | 0.38% | 2,665 |
| Mar 20, 2026 | 25.30 | 25.30 | 25.17 | 25.17 | 25.13 | -0.79% | 5,634 |
| Mar 19, 2026 | 25.30 | 25.37 | 25.24 | 25.37 | 25.33 | 0.09% | 4,593 |
| Mar 18, 2026 | 25.45 | 25.46 | 25.35 | 25.35 | 25.30 | -0.45% | 37,451 |
| Mar 17, 2026 | 25.46 | 25.47 | 25.46 | 25.46 | 25.42 | 0.30% | 3,837 |
| Mar 16, 2026 | 25.38 | 25.42 | 25.35 | 25.39 | 25.34 | 0.32% | 12,619 |
| Mar 13, 2026 | 25.36 | 25.36 | 25.28 | 25.31 | 25.26 | -0.14% | 996 |
| Mar 12, 2026 | 25.39 | 25.40 | 25.34 | 25.34 | 25.30 | -0.55% | 3,236 |
| Mar 11, 2026 | 25.49 | 25.51 | 25.45 | 25.48 | 25.44 | -0.22% | 11,404 |
| Mar 10, 2026 | 25.59 | 25.61 | 25.54 | 25.54 | 25.49 | -0.21% | 1,558 |
| Mar 9, 2026 | 25.50 | 25.59 | 25.48 | 25.59 | 25.55 | 0.29% | 9,106 |
| Mar 6, 2026 | 25.44 | 25.63 | 25.44 | 25.52 | 25.47 | -0.10% | 20,010 |
| Mar 5, 2026 | 25.54 | 25.54 | 25.44 | 25.54 | 25.50 | -0.25% | 14,713 |
| Mar 4, 2026 | 25.62 | 25.63 | 25.60 | 25.61 | 25.56 | -0.07% | 6,609 |
| Mar 3, 2026 | 25.56 | 25.65 | 25.56 | 25.62 | 25.58 | -0.16% | 7,830 |
| Mar 2, 2026 | 25.67 | 25.72 | 25.65 | 25.67 | 25.62 | -0.45% | 8,447 |
| Feb 27, 2026 | 25.89 | 25.89 | 25.73 | 25.78 | 25.74 | 0.19% | 30,066 |
| Feb 26, 2026 | 25.71 | 25.75 | 25.70 | 25.73 | 25.69 | 0.14% | 8,785 |
| Feb 25, 2026 | 25.69 | 25.74 | 25.65 | 25.70 | 25.65 | - | 14,731 |
| Feb 24, 2026 | 25.70 | 25.74 | 25.61 | 25.70 | 25.65 | -0.19% | 10,121 |
| Feb 23, 2026 | 25.75 | 25.75 | 25.71 | 25.75 | 25.64 | 0.13% | 11,366 |
| Feb 20, 2026 | 25.72 | 25.73 | 25.70 | 25.71 | 25.61 | 0.07% | 6,121 |
| Feb 19, 2026 | 25.69 | 25.71 | 25.67 | 25.70 | 25.59 | 0.04% | 8,500 |
| Feb 18, 2026 | 25.70 | 25.72 | 25.63 | 25.69 | 25.58 | -0.16% | 10,322 |
| Feb 17, 2026 | 25.74 | 25.77 | 25.70 | 25.73 | 25.62 | -0.10% | 11,201 |
| Feb 13, 2026 | 25.73 | 25.76 | 25.73 | 25.75 | 25.65 | 0.35% | 27,821 |
| Feb 12, 2026 | 25.59 | 25.67 | 25.53 | 25.66 | 25.56 | 0.25% | 13,679 |
| Feb 11, 2026 | 25.66 | 25.66 | 25.57 | 25.60 | 25.49 | -0.08% | 27,145 |
| Feb 10, 2026 | 25.64 | 25.67 | 25.61 | 25.62 | 25.51 | 0.23% | 48,120 |
| Feb 9, 2026 | 25.52 | 25.57 | 25.52 | 25.56 | 25.46 | 0.09% | 8,521 |
| Feb 6, 2026 | 25.52 | 25.54 | 25.51 | 25.53 | 25.43 | 0.09% | 10,121 |
| Feb 5, 2026 | 25.47 | 25.52 | 25.41 | 25.51 | 25.41 | 0.22% | 10,483 |
| Feb 4, 2026 | 25.45 | 25.46 | 25.43 | 25.46 | 25.36 | 0.03% | 9,260 |
| Feb 3, 2026 | 25.45 | 25.46 | 25.37 | 25.45 | 25.35 | -0.03% | 15,246 |
| Feb 2, 2026 | 25.50 | 25.50 | 25.43 | 25.46 | 25.36 | -0.12% | 5,090 |
| Jan 30, 2026 | 25.48 | 25.49 | 25.48 | 25.49 | 25.39 | 0.09% | 8,126 |
| Jan 29, 2026 | 25.43 | 25.47 | 25.43 | 25.46 | 25.36 | 0.02% | 10,572 |