WisdomTree Bianco Total Return Fund (WTBN)
NASDAQ: WTBN · Real-Time Price · USD
25.16
+0.04 (0.16%)
May 6, 2025, 1:51 PM EDT - Market open

WTBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202525.1125.1125.1125.11--0.02%140
May 5, 202525.1225.1525.1025.1225.12-0.10%3,220
May 2, 202525.2025.2025.1325.1425.14-0.44%2,326
May 1, 202525.2925.2925.2225.2525.25-0.28%2,264
Apr 30, 202525.2925.3225.2725.3225.320.16%2,727
Apr 29, 202525.2725.2925.2725.2825.28-0.08%1,834
Apr 28, 202525.1825.3025.1825.3025.300.44%11,874
Apr 25, 202525.1725.1925.1325.1925.190.06%2,121
Apr 24, 202525.1425.2325.1425.1825.090.51%2,055
Apr 23, 202525.2025.2025.0525.0524.960.13%11,210
Apr 22, 202525.0425.0425.0125.0224.930.10%1,620
Apr 21, 202525.0825.0924.9824.9924.91-0.38%12,220
Apr 17, 202525.1225.1525.0725.0925.00-0.14%4,430
Apr 16, 202525.0725.1825.0525.1225.040.32%5,899
Apr 15, 202525.0425.0624.9625.0424.960.24%3,342
Apr 14, 202524.9825.0424.9424.9824.90-0.16%7,632
Apr 11, 202524.9425.0224.5625.0224.940.62%3,944
Apr 10, 202525.0225.0224.7824.8724.780.11%12,561
Apr 9, 202524.6425.0524.6424.8424.76-0.71%35,476
Apr 8, 202525.0425.1225.0025.0224.93-0.24%5,249
Apr 7, 202525.3425.3624.9025.0824.99-1.35%18,438
Apr 4, 202525.5125.5925.4225.4225.34-0.12%48,313
Apr 3, 202525.4525.5325.4225.4525.360.81%163,461
Apr 2, 202525.3025.3025.1625.2525.16-0.10%5,794
Apr 1, 202525.3225.3225.2725.2725.190.08%13,701
Mar 31, 202525.2325.2725.2125.2525.170.10%3,540
Mar 28, 202525.2125.2825.1825.2325.140.48%7,051
Mar 27, 202525.1025.2025.0325.1125.02-11,933
Mar 26, 202525.1025.1325.0825.1125.02-0.63%15,666
Mar 25, 202525.2525.3625.2525.2725.090.16%9,347
Mar 24, 202525.3025.3025.2325.2325.05-0.39%1,397
Mar 21, 202525.3425.3825.3325.3325.15-0.12%2,016
Mar 20, 202525.4125.4125.3025.3625.170.04%12,478
Mar 19, 202525.2325.3525.2325.3525.170.26%1,781
Mar 18, 202525.2125.3325.2125.2825.100.24%2,745
Mar 17, 202525.2325.2825.2225.2225.040.10%926
Mar 14, 202525.2525.2525.2025.2025.02-0.20%18,515
Mar 13, 202525.3025.3025.1525.2525.070.24%10,024
Mar 12, 202525.2125.2325.1925.1925.01-0.26%1,615
Mar 11, 202525.3325.3525.2525.2525.07-0.43%2,757
Mar 10, 202525.3825.3825.3325.3625.180.49%10,036
Mar 7, 202525.3525.3525.2425.2425.06-0.14%3,064
Mar 6, 202525.2925.3425.2225.2725.09-0.18%14,308
Mar 5, 202525.3425.3725.2625.3225.14-0.16%6,315
Mar 4, 202525.4525.5325.3525.3625.17-0.33%10,772
Mar 3, 202525.4025.5325.4025.4425.260.22%7,581
Feb 28, 202525.3525.3825.3525.3825.200.32%3,924
Feb 27, 202525.3025.3325.2925.3025.12-0.19%4,292
Feb 26, 202525.2725.3825.2725.3525.170.24%11,176
Feb 25, 202525.2625.2925.2625.2925.110.26%8,385