WisdomTree Bianco Total Return Fund (WTBN)
NASDAQ: WTBN · Real-Time Price · USD
25.22
+0.04 (0.17%)
May 29, 2026, 4:00 PM EDT - Market closed
WTBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 25.19 | 25.26 | 25.19 | 25.23 | 25.23 | 0.18% | 22,207 |
| May 28, 2026 | 25.16 | 25.19 | 25.10 | 25.19 | 25.18 | 0.12% | 18,061 |
| May 27, 2026 | 25.13 | 25.21 | 25.13 | 25.16 | 25.16 | 0.20% | 22,876 |
| May 26, 2026 | 25.10 | 25.14 | 25.08 | 25.11 | 25.11 | 0.06% | 20,312 |
| May 22, 2026 | 25.14 | 25.20 | 25.09 | 25.18 | 25.09 | 0.32% | 17,186 |
| May 21, 2026 | 25.03 | 25.13 | 25.02 | 25.10 | 25.01 | 0.12% | 367,647 |
| May 20, 2026 | 24.94 | 25.07 | 24.94 | 25.07 | 24.98 | 0.60% | 2,902 |
| May 19, 2026 | 24.94 | 24.95 | 24.92 | 24.92 | 24.83 | -0.40% | 11,739 |
| May 18, 2026 | 25.06 | 25.06 | 24.99 | 25.02 | 24.93 | - | 8,430 |
| May 15, 2026 | 25.02 | 25.06 | 24.98 | 25.02 | 24.93 | -0.64% | 16,650 |
| May 14, 2026 | 25.20 | 25.25 | 25.18 | 25.18 | 25.09 | -0.03% | 5,791 |
| May 13, 2026 | 25.17 | 25.19 | 25.15 | 25.19 | 25.10 | - | 4,411 |
| May 12, 2026 | 25.21 | 25.21 | 25.15 | 25.19 | 25.10 | -0.40% | 193,403 |
| May 11, 2026 | 25.28 | 25.34 | 25.24 | 25.29 | 25.20 | -0.18% | 16,173 |
| May 8, 2026 | 25.31 | 25.34 | 25.31 | 25.33 | 25.24 | 0.34% | 4,723 |
| May 7, 2026 | 25.34 | 25.35 | 25.25 | 25.25 | 25.16 | -0.28% | 3,444 |
| May 6, 2026 | 25.32 | 25.33 | 25.30 | 25.32 | 25.23 | 0.18% | 7,217 |
| May 5, 2026 | 25.21 | 25.29 | 25.19 | 25.27 | 25.18 | 0.38% | 53,767 |
| May 4, 2026 | 25.14 | 25.22 | 25.14 | 25.18 | 25.09 | -0.24% | 35,836 |
| May 1, 2026 | 25.25 | 25.27 | 25.24 | 25.24 | 25.15 | 0.12% | 34,075 |
| Apr 30, 2026 | 25.28 | 25.30 | 25.21 | 25.21 | 25.12 | 0.04% | 4,892 |
| Apr 29, 2026 | 25.25 | 25.25 | 25.17 | 25.20 | 25.11 | -0.42% | 4,139 |
| Apr 28, 2026 | 25.28 | 25.33 | 25.25 | 25.30 | 25.22 | 0.03% | 19,778 |
| Apr 27, 2026 | 25.26 | 25.37 | 25.26 | 25.29 | 25.21 | -0.20% | 11,176 |
| Apr 24, 2026 | 25.44 | 25.47 | 25.42 | 25.44 | 25.26 | 0.20% | 4,229 |
| Apr 23, 2026 | 25.45 | 25.45 | 25.39 | 25.39 | 25.21 | -0.08% | 1,483 |
| Apr 22, 2026 | 25.44 | 25.48 | 25.39 | 25.41 | 25.23 | -0.04% | 17,214 |
| Apr 21, 2026 | 25.44 | 25.49 | 25.42 | 25.42 | 25.24 | -0.31% | 3,387 |
| Apr 20, 2026 | 25.49 | 25.50 | 25.47 | 25.50 | 25.32 | -0.04% | 1,921 |
| Apr 17, 2026 | 25.55 | 25.55 | 25.51 | 25.51 | 25.33 | 0.35% | 2,575 |
| Apr 16, 2026 | 25.44 | 25.48 | 25.42 | 25.42 | 25.24 | -0.14% | 1,643 |
| Apr 15, 2026 | 25.44 | 25.46 | 25.44 | 25.45 | 25.27 | -0.10% | 1,495 |
| Apr 14, 2026 | 25.42 | 25.49 | 25.42 | 25.48 | 25.30 | 0.20% | 11,598 |
| Apr 13, 2026 | 25.38 | 25.43 | 25.38 | 25.43 | 25.25 | 0.24% | 699 |
| Apr 10, 2026 | 25.39 | 25.41 | 25.37 | 25.37 | 25.19 | -0.14% | 490 |
| Apr 9, 2026 | 25.40 | 25.45 | 25.34 | 25.40 | 25.22 | -0.02% | 4,055 |
| Apr 8, 2026 | 25.42 | 25.42 | 25.39 | 25.41 | 25.23 | 0.28% | 891 |
| Apr 7, 2026 | 25.28 | 25.34 | 25.25 | 25.34 | 25.16 | 0.12% | 9,520 |
| Apr 6, 2026 | 25.28 | 25.33 | 25.28 | 25.31 | 25.13 | -0.10% | 3,825 |
| Apr 2, 2026 | 25.31 | 25.34 | 25.31 | 25.33 | 25.16 | 0.22% | 1,082 |
| Apr 1, 2026 | 25.26 | 25.35 | 25.26 | 25.28 | 25.10 | -0.09% | 23,373 |
| Mar 31, 2026 | 25.26 | 25.32 | 25.26 | 25.30 | 25.12 | 0.33% | 6,300 |
| Mar 30, 2026 | 25.22 | 25.25 | 25.19 | 25.21 | 25.04 | 0.45% | 2,612 |
| Mar 27, 2026 | 25.07 | 25.16 | 25.06 | 25.10 | 24.93 | 0.06% | 11,042 |
| Mar 26, 2026 | 25.15 | 25.20 | 25.07 | 25.08 | 24.91 | -0.60% | 3,493 |
| Mar 25, 2026 | 25.24 | 25.30 | 25.24 | 25.28 | 25.06 | 0.24% | 1,311 |
| Mar 24, 2026 | 25.18 | 25.25 | 25.18 | 25.21 | 25.00 | -0.19% | 20,910 |
| Mar 23, 2026 | 25.24 | 25.27 | 25.22 | 25.26 | 25.05 | 0.38% | 2,665 |
| Mar 20, 2026 | 25.30 | 25.30 | 25.17 | 25.17 | 24.95 | -0.79% | 5,634 |
| Mar 19, 2026 | 25.30 | 25.37 | 25.24 | 25.37 | 25.15 | 0.10% | 4,593 |