Skip to main content
logo
WisdomTree Bianco Total Return Fund (WTBN)
NASDAQ: WTBN · Real-Time Price · USD
24.63
-0.07 (-0.28%)
At close: Jul 31, 2026, 4:00 PM EDT
24.63
0.00 (0.00%)
After-hours: Jul 31, 2026, 7:34 PM EDT

WTBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202624.6824.6824.6024.6324.63-0.26%8,389
Jul 30, 202624.6724.7024.6724.7024.700.12%3,440
Jul 29, 202624.7424.7624.6724.6724.67-0.42%13,846
Jul 28, 202624.7224.7924.7224.7724.770.18%3,907
Jul 27, 202624.7924.8124.7624.8124.730.20%11,049
Jul 24, 202624.7824.8024.7524.7624.680.04%3,912
Jul 23, 202624.7024.7624.7024.7524.67-0.22%17,238
Jul 22, 202624.8324.8424.7924.8024.72-0.18%10,728
Jul 21, 202624.8424.8624.8024.8524.760.04%3,465
Jul 20, 202624.9124.9124.8124.8424.75-0.36%19,320
Jul 17, 202624.9524.9724.8724.9324.840.04%14,064
Jul 16, 202624.9424.9424.8624.9224.83-0.17%16,155
Jul 15, 202624.8924.9924.8824.9624.880.11%9,323
Jul 14, 202624.9524.9624.9024.9324.850.26%6,801
Jul 13, 202624.9324.9824.8724.8724.78-0.40%24,064
Jul 10, 202624.9824.9824.9624.9724.88-0.12%3,267
Jul 9, 202624.9825.0224.9525.0024.910.32%10,236
Jul 8, 202624.9324.9524.8524.9224.83-0.40%7,742
Jul 7, 202625.0225.0725.0125.0224.93-0.40%241,836
Jul 6, 202625.1225.1225.0825.1225.030.12%7,024
Jul 2, 202625.0925.0925.0625.0925.000.02%6,164
Jul 1, 202625.1025.1524.9525.0825.00-0.27%20,514
Jun 30, 202625.1925.2125.1525.1525.07-0.38%6,745
Jun 29, 202625.2425.2525.2125.2525.16-2,766
Jun 26, 202625.2125.3025.2125.2525.16-0.04%12,947
Jun 25, 202625.2525.3225.2325.2625.170.30%10,091
Jun 24, 202625.2725.2925.2225.2825.100.36%12,131
Jun 23, 202625.1925.2825.1925.1925.01-6,397
Jun 22, 202625.2225.2225.1425.1925.01-0.28%9,794
Jun 18, 202625.2725.3325.2625.2625.080.32%10,020
Jun 17, 202625.2725.2925.1825.1825.00-0.40%6,382
Jun 16, 202625.2525.3125.2525.2825.100.16%4,761
Jun 15, 202625.2325.3025.2325.2425.060.24%5,930
Jun 12, 202625.1625.1925.1625.1825.00-0.06%934
Jun 11, 202625.0625.2425.0625.1925.010.66%3,204
Jun 10, 202625.0625.0825.0225.0324.85-0.12%10,306
Jun 9, 202625.0825.0825.0325.0624.880.16%2,732
Jun 8, 202625.0625.0625.0225.0224.84-0.04%2,569
Jun 5, 202625.0625.0725.0125.0324.85-0.64%4,776
Jun 4, 202625.1725.2025.1725.1925.010.12%4,031
Jun 3, 202625.1825.1825.0825.1624.98-0.24%9,822
Jun 2, 202625.2425.2425.2025.2225.040.12%6,310
Jun 1, 202625.1125.1925.1125.1925.01-0.15%6,837
May 29, 202625.1925.2625.1925.2225.050.15%22,207
May 28, 202625.1625.1925.1025.1925.010.12%18,061
May 27, 202625.1325.2125.1325.1624.980.20%22,876
May 26, 202625.1025.1425.0825.1124.930.06%20,312
May 22, 202625.1425.2025.0925.1824.920.32%17,186
May 21, 202625.0325.1325.0225.1024.840.12%367,647
May 20, 202624.9425.0724.9425.0724.810.60%2,902