WisdomTree Inflation Plus Fund (WTIP)

NASDAQ: WTIP · Real-Time Price · USD

Compare

33.75

+0.06 (0.18%)

At close: Dec 19, 2025, 4:00 PM EST

33.56

-0.19 (-0.57%)

After-hours: Dec 19, 2025, 7:34 PM EST

WTIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	33.79	33.87	33.75	33.75	33.75	0.18%	656
Dec 18, 2025	33.61	33.78	33.61	33.69	33.69	-0.01%	3,717
Dec 17, 2025	33.81	33.81	33.62	33.70	33.70	0.78%	640
Dec 16, 2025	33.50	33.50	33.31	33.44	33.44	-0.19%	4,002
Dec 15, 2025	33.45	33.61	33.45	33.50	33.50	0.43%	430
Dec 12, 2025	33.43	33.53	33.29	33.36	33.36	-0.67%	2,780
Dec 11, 2025	33.49	33.69	33.49	33.58	33.58	0.93%	3,986
Dec 10, 2025	33.14	33.29	33.06	33.27	33.27	0.38%	2,824
Dec 9, 2025	33.14	33.19	33.08	33.15	33.14	0.26%	9,723
Dec 8, 2025	33.07	33.09	33.04	33.06	33.05	-0.02%	1,481
Dec 5, 2025	33.10	33.17	33.05	33.07	33.06	0.45%	2,316
Dec 4, 2025	33.10	33.11	32.91	32.92	32.91	-0.32%	7,981
Dec 3, 2025	33.13	33.13	33.02	33.03	33.02	0.40%	7,220
Dec 2, 2025	33.01	33.06	32.84	32.90	32.89	-1.04%	2,907
Dec 1, 2025	32.88	33.24	32.80	33.24	33.23	1.43%	8,198
Nov 28, 2025	32.71	32.77	32.07	32.77	32.76	0.68%	1,012
Nov 26, 2025	32.40	32.58	32.40	32.55	32.54	0.63%	1,254
Nov 25, 2025	32.34	32.47	32.34	32.35	32.34	0.14%	9,559
Nov 24, 2025	32.37	32.37	32.30	32.30	32.29	-0.03%	222
Nov 21, 2025	32.33	32.34	32.31	32.31	32.22	0.08%	1,460
Nov 20, 2025	32.29	32.29	32.29	32.29	32.19	0.19%	169
Nov 19, 2025	32.23	32.23	32.23	32.23	32.13	0.81%	131
Nov 18, 2025	32.05	32.08	31.97	31.97	31.87	0.08%	4,561
Nov 17, 2025	32.08	32.09	31.94	31.94	31.85	-0.50%	1,597
Nov 14, 2025	32.11	32.19	32.08	32.10	32.01	-0.53%	1,731
Nov 13, 2025	32.27	32.27	32.27	32.27	32.18	-0.34%	27
Nov 12, 2025	32.38	32.38	32.38	32.38	32.29	0.79%	1
Nov 11, 2025	32.15	32.91	32.13	32.13	32.03	-0.20%	7,518
Nov 10, 2025	32.12	32.20	32.06	32.19	32.10	0.58%	2,558
Nov 7, 2025	32.03	32.03	32.00	32.00	31.91	0.34%	222
Nov 6, 2025	31.89	31.90	31.89	31.90	31.80	0.05%	247
Nov 5, 2025	31.97	31.97	31.88	31.88	31.79	0.38%	1,883
Nov 4, 2025	31.91	31.91	31.76	31.76	31.67	-0.69%	248
Nov 3, 2025	32.05	35.22	31.96	31.98	31.89	-0.36%	3,594
Oct 31, 2025	32.27	32.27	32.10	32.10	32.00	-0.02%	6,468
Oct 30, 2025	32.19	32.19	32.10	32.10	32.01	0.03%	1,358
Oct 29, 2025	32.09	32.09	32.09	32.09	32.00	0.06%	58
Oct 28, 2025	31.94	32.07	31.94	32.07	31.98	-0.51%	1,532
Oct 27, 2025	32.33	32.33	32.24	32.24	32.06	-0.52%	2,598
Oct 24, 2025	32.47	32.53	32.35	32.41	32.23	0.05%	5,488
Oct 23, 2025	32.60	32.60	32.39	32.39	32.21	0.34%	436
Oct 22, 2025	32.14	32.28	32.14	32.28	32.10	0.48%	772
Oct 21, 2025	32.25	32.25	31.96	32.13	31.95	-1.00%	2,699
Oct 20, 2025	32.45	32.45	32.45	32.45	32.27	0.58%	13
Oct 17, 2025	32.20	32.26	32.20	32.26	32.08	-0.76%	356
Oct 16, 2025	32.53	32.53	32.47	32.51	32.33	0.43%	1,153
Oct 15, 2025	32.45	32.46	32.37	32.37	32.19	0.62%	1,937
Oct 14, 2025	32.17	32.17	32.17	32.17	31.99	-0.79%	120
Oct 13, 2025	32.41	32.48	32.41	32.43	32.25	1.79%	560
Oct 10, 2025	31.86	31.86	31.86	31.86	31.68	-0.56%	58