WisdomTree Bianco Total Return Fund (WTBN)
NASDAQ: WTBN · Real-Time Price · USD
24.46
+0.05 (0.20%)
At close: Sep 11, 2026, 4:00 PM EDT
24.40
-0.07 (-0.27%)
After-hours: Sep 11, 2026, 4:15 PM EDT
WTBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 24.45 | 24.46 | 24.40 | 24.40 | 24.40 | -0.04% | 889 |
| Sep 10, 2026 | 24.42 | 24.43 | 24.40 | 24.41 | 24.41 | -0.67% | 3,090 |
| Sep 9, 2026 | 24.62 | 24.63 | 24.57 | 24.57 | 24.57 | -0.35% | 3,785 |
| Sep 8, 2026 | 24.68 | 24.70 | 24.60 | 24.66 | 24.66 | -0.06% | 9,924 |
| Sep 4, 2026 | 24.66 | 24.68 | 24.64 | 24.67 | 24.67 | 0.09% | 6,354 |
| Sep 3, 2026 | 24.65 | 24.68 | 24.65 | 24.65 | 24.65 | 0.21% | 1,261 |
| Sep 2, 2026 | 24.59 | 24.60 | 24.58 | 24.60 | 24.60 | 0.08% | 4,701 |
| Sep 1, 2026 | 24.62 | 24.62 | 24.58 | 24.58 | 24.58 | -0.41% | 3,398 |
| Aug 31, 2026 | 24.64 | 24.69 | 24.63 | 24.68 | 24.68 | -0.08% | 36,313 |
| Aug 28, 2026 | 24.80 | 24.86 | 24.64 | 24.70 | 24.70 | -0.44% | 10,084 |
| Aug 27, 2026 | 24.81 | 24.85 | 24.78 | 24.81 | 24.81 | 0.08% | 15,083 |
| Aug 26, 2026 | 24.78 | 24.79 | 24.75 | 24.79 | 24.79 | -0.14% | 9,941 |
| Aug 25, 2026 | 24.85 | 24.90 | 24.84 | 24.90 | 24.82 | 0.50% | 6,075 |
| Aug 24, 2026 | 24.74 | 24.79 | 24.74 | 24.78 | 24.70 | 0.14% | 1,724 |
| Aug 21, 2026 | 24.79 | 24.79 | 24.70 | 24.74 | 24.66 | -0.18% | 6,199 |
| Aug 20, 2026 | 24.80 | 24.80 | 24.74 | 24.79 | 24.71 | -0.20% | 4,947 |
| Aug 19, 2026 | 24.83 | 24.85 | 24.82 | 24.84 | 24.76 | 0.32% | 1,934 |
| Aug 18, 2026 | 24.75 | 24.77 | 24.73 | 24.76 | 24.68 | -0.04% | 4,531 |
| Aug 17, 2026 | 24.80 | 24.83 | 24.75 | 24.77 | 24.69 | -0.16% | 5,783 |
| Aug 14, 2026 | 24.86 | 24.86 | 24.79 | 24.81 | 24.73 | -0.28% | 1,137 |
| Aug 13, 2026 | 24.85 | 24.94 | 24.85 | 24.88 | 24.80 | 0.32% | 9,907 |
| Aug 12, 2026 | 24.83 | 24.85 | 24.78 | 24.80 | 24.72 | 0.26% | 9,150 |
| Aug 11, 2026 | 24.76 | 24.76 | 24.73 | 24.73 | 24.65 | 0.04% | 38,178 |
| Aug 10, 2026 | 24.79 | 24.79 | 24.71 | 24.72 | 24.64 | -0.34% | 13,023 |
| Aug 7, 2026 | 24.85 | 24.85 | 24.78 | 24.81 | 24.73 | 0.08% | 9,151 |
| Aug 6, 2026 | 24.80 | 24.83 | 24.77 | 24.79 | 24.71 | -0.20% | 10,490 |
| Aug 5, 2026 | 24.81 | 24.85 | 24.81 | 24.83 | 24.75 | 0.03% | 15,666 |
| Aug 4, 2026 | 24.77 | 24.84 | 24.77 | 24.83 | 24.75 | 0.49% | 11,788 |
| Aug 3, 2026 | 24.67 | 24.73 | 24.67 | 24.71 | 24.63 | 0.30% | 1,861 |
| Jul 31, 2026 | 24.68 | 24.68 | 24.60 | 24.63 | 24.55 | -0.26% | 8,389 |
| Jul 30, 2026 | 24.67 | 24.70 | 24.67 | 24.70 | 24.62 | 0.12% | 3,440 |
| Jul 29, 2026 | 24.74 | 24.76 | 24.67 | 24.67 | 24.59 | -0.42% | 13,846 |
| Jul 28, 2026 | 24.72 | 24.79 | 24.72 | 24.77 | 24.69 | 0.18% | 3,907 |
| Jul 27, 2026 | 24.79 | 24.81 | 24.76 | 24.81 | 24.65 | 0.20% | 11,049 |
| Jul 24, 2026 | 24.78 | 24.80 | 24.75 | 24.76 | 24.60 | 0.04% | 3,912 |
| Jul 23, 2026 | 24.70 | 24.76 | 24.70 | 24.75 | 24.59 | -0.22% | 17,238 |
| Jul 22, 2026 | 24.83 | 24.84 | 24.79 | 24.80 | 24.64 | -0.18% | 10,728 |
| Jul 21, 2026 | 24.84 | 24.86 | 24.80 | 24.85 | 24.69 | 0.04% | 3,465 |
| Jul 20, 2026 | 24.91 | 24.91 | 24.81 | 24.84 | 24.68 | -0.36% | 19,320 |
| Jul 17, 2026 | 24.95 | 24.97 | 24.87 | 24.93 | 24.76 | 0.04% | 14,064 |
| Jul 16, 2026 | 24.94 | 24.94 | 24.86 | 24.92 | 24.75 | -0.17% | 16,155 |
| Jul 15, 2026 | 24.89 | 24.99 | 24.88 | 24.96 | 24.80 | 0.11% | 9,323 |
| Jul 14, 2026 | 24.95 | 24.96 | 24.90 | 24.93 | 24.77 | 0.26% | 6,801 |
| Jul 13, 2026 | 24.93 | 24.98 | 24.87 | 24.87 | 24.71 | -0.40% | 24,064 |
| Jul 10, 2026 | 24.98 | 24.98 | 24.96 | 24.97 | 24.80 | -0.12% | 3,267 |
| Jul 9, 2026 | 24.98 | 25.02 | 24.95 | 25.00 | 24.83 | 0.32% | 10,236 |
| Jul 8, 2026 | 24.93 | 24.95 | 24.85 | 24.92 | 24.75 | -0.40% | 7,742 |
| Jul 7, 2026 | 25.02 | 25.07 | 25.01 | 25.02 | 24.85 | -0.40% | 241,836 |
| Jul 6, 2026 | 25.12 | 25.12 | 25.08 | 25.12 | 24.95 | 0.12% | 7,024 |
| Jul 2, 2026 | 25.09 | 25.09 | 25.06 | 25.09 | 24.92 | 0.02% | 6,164 |