WisdomTree Inflation Plus Fund (WTIP)

WTIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	34.29	34.29	33.45	33.52	33.52	-4.54%	2,441
Jan 29, 2026	35.53	35.53	34.78	35.11	35.11	-0.61%	4,194
Jan 28, 2026	35.25	35.46	35.17	35.33	35.33	0.60%	2,073
Jan 27, 2026	35.00	35.12	35.00	35.12	35.12	0.04%	6,381
Jan 26, 2026	35.17	35.32	35.10	35.10	35.10	0.63%	1,866
Jan 23, 2026	34.73	34.92	34.69	34.88	34.88	0.42%	6,447
Jan 22, 2026	34.64	34.83	34.48	34.73	34.73	1.52%	13,849
Jan 21, 2026	34.51	34.51	34.20	34.22	34.21	-0.88%	26,779
Jan 20, 2026	34.37	34.52	34.37	34.52	34.52	0.46%	7,538
Jan 16, 2026	34.40	34.46	34.28	34.36	34.36	-1.44%	10,206
Jan 15, 2026	34.86	34.86	34.86	34.86	34.86	-0.11%	252
Jan 14, 2026	34.69	35.02	34.50	34.90	34.90	1.84%	8,820
Jan 13, 2026	34.35	34.49	34.18	34.27	34.27	-0.44%	10,890
Jan 12, 2026	34.38	34.65	34.38	34.42	34.42	0.85%	15,505
Jan 9, 2026	33.89	34.14	33.89	34.13	34.13	0.72%	3,038
Jan 8, 2026	33.92	34.13	33.81	33.89	33.89	-1.12%	7,042
Jan 7, 2026	34.03	34.47	34.03	34.27	34.27	-1.22%	5,055
Jan 6, 2026	34.77	34.77	34.68	34.70	34.69	0.74%	1,884
Jan 5, 2026	34.44	37.88	34.23	34.44	34.44	2.06%	114,072
Jan 2, 2026	33.78	33.83	33.71	33.75	33.75	0.70%	33,898
Dec 31, 2025	33.76	33.77	33.51	33.51	33.51	-1.33%	977
Dec 30, 2025	33.86	34.06	33.86	33.96	33.96	1.19%	1,293
Dec 29, 2025	33.92	33.92	33.45	33.56	33.56	-2.01%	2,749
Dec 26, 2025	34.00	34.28	34.00	34.25	34.25	1.14%	5,641
Dec 24, 2025	33.90	33.92	33.82	33.86	33.77	-0.38%	1,265
Dec 23, 2025	33.91	33.99	33.91	33.99	33.90	0.54%	417
Dec 22, 2025	33.92	33.92	33.78	33.81	33.72	0.17%	582
Dec 19, 2025	33.79	33.87	33.75	33.75	33.66	0.18%	656
Dec 18, 2025	33.61	33.78	33.61	33.69	33.60	-0.01%	3,717
Dec 17, 2025	33.81	33.81	33.62	33.70	33.61	0.78%	640
Dec 16, 2025	33.50	33.50	33.31	33.44	33.35	-0.19%	4,002
Dec 15, 2025	33.45	33.61	33.45	33.50	33.41	0.43%	430
Dec 12, 2025	33.43	33.53	33.29	33.36	33.27	-0.67%	2,780
Dec 11, 2025	33.49	33.69	33.49	33.58	33.49	0.93%	3,986
Dec 10, 2025	33.14	33.29	33.06	33.27	33.18	0.38%	2,824
Dec 9, 2025	33.14	33.19	33.08	33.15	33.05	0.26%	9,723
Dec 8, 2025	33.07	33.09	33.04	33.06	32.96	-0.02%	1,481
Dec 5, 2025	33.10	33.17	33.05	33.07	32.97	0.45%	2,316
Dec 4, 2025	33.10	33.11	32.91	32.92	32.82	-0.32%	7,981
Dec 3, 2025	33.13	33.13	33.02	33.03	32.93	0.40%	7,220
Dec 2, 2025	33.01	33.06	32.84	32.90	32.80	-1.04%	2,907
Dec 1, 2025	32.88	33.24	32.80	33.24	33.14	1.43%	8,198
Nov 28, 2025	32.71	32.77	32.07	32.77	32.67	0.68%	1,012
Nov 26, 2025	32.40	32.58	32.40	32.55	32.45	0.63%	1,254
Nov 25, 2025	32.34	32.47	32.34	32.35	32.25	0.14%	9,559
Nov 24, 2025	32.37	32.37	32.30	32.30	32.20	-0.03%	222
Nov 21, 2025	32.33	32.34	32.31	32.31	32.13	0.08%	1,460
Nov 20, 2025	32.29	32.29	32.29	32.29	32.11	0.19%	169
Nov 19, 2025	32.23	32.23	32.23	32.23	32.05	0.81%	131
Nov 18, 2025	32.05	32.08	31.97	31.97	31.79	0.08%	4,561

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.