WisdomTree Inflation Plus Fund (WTIP)

NASDAQ: WTIP · Real-Time Price · USD

33.63

-0.20 (-0.61%)

At close: Nov 5, 2026, 4:00 PM EST

33.63

0.00 (0.00%)

After-hours: Nov 5, 2026, 4:15 PM EST

WTIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	33.80	34.10	33.45	33.63	33.63	-0.61%	15,060
Nov 4, 2026	34.25	34.25	33.83	33.83	33.83	-0.62%	2,565
Nov 3, 2026	34.40	34.40	34.04	34.04	34.04	-1.20%	3,090
Nov 2, 2026	34.57	34.58	34.40	34.46	34.46	-0.82%	4,215
Oct 30, 2026	34.77	34.92	34.65	34.74	34.74	-0.64%	5,396
Oct 29, 2026	34.85	34.97	34.85	34.97	34.97	-0.67%	1,359
Oct 28, 2026	34.92	35.20	34.92	35.20	35.20	0.81%	10,465
Oct 27, 2026	35.18	35.18	34.86	34.92	34.92	-0.26%	8,659
Oct 26, 2026	36.87	37.05	36.87	36.97	35.01	-0.46%	6,477
Oct 23, 2026	37.14	37.14	37.14	37.14	35.17	0.66%	274
Oct 22, 2026	37.02	37.02	36.88	36.89	34.94	-0.50%	1,779
Oct 21, 2026	37.05	37.13	36.92	37.08	35.11	-0.22%	8,874
Oct 20, 2026	37.29	37.29	37.09	37.16	35.19	-0.21%	3,925
Oct 19, 2026	37.33	37.37	37.11	37.24	35.27	-0.19%	12,771
Oct 16, 2026	37.07	37.31	37.06	37.31	35.33	0.38%	2,425
Oct 15, 2026	37.19	37.19	37.17	37.17	35.20	0.62%	1,251
Oct 14, 2026	37.05	37.05	36.84	36.94	34.98	-1.21%	1,571
Oct 13, 2026	37.35	37.40	37.19	37.39	35.41	-0.07%	13,573
Oct 12, 2026	37.45	37.45	37.30	37.42	35.44	0.61%	2,528
Oct 9, 2026	37.41	37.42	37.03	37.19	35.22	-0.14%	12,860
Oct 8, 2026	37.19	37.24	37.11	37.24	35.27	0.29%	16,823
Oct 7, 2026	37.27	37.27	37.05	37.13	35.17	-0.92%	4,335
Oct 6, 2026	37.24	37.48	37.24	37.48	35.50	0.63%	3,000
Oct 5, 2026	37.39	37.43	37.21	37.25	35.28	-0.31%	2,277
Oct 2, 2026	37.25	37.36	36.94	37.36	35.38	-0.35%	3,205
Oct 1, 2026	37.06	37.49	37.06	37.49	35.51	1.21%	1,447
Sep 30, 2026	37.03	37.22	36.88	37.04	35.08	1.11%	70,647
Sep 29, 2026	36.64	36.64	36.51	36.64	34.70	0.11%	4,507
Sep 28, 2026	36.79	36.79	36.60	36.60	34.66	-0.80%	3,371
Sep 25, 2026	37.00	37.03	36.80	36.89	34.94	-0.46%	4,415
Sep 24, 2026	37.23	37.23	37.09	37.09	35.10	-0.22%	7,461
Sep 23, 2026	37.09	37.17	37.09	37.17	35.18	-0.16%	834
Sep 22, 2026	37.21	37.41	37.12	37.23	35.23	-0.13%	24,295
Sep 21, 2026	37.32	37.33	37.11	37.28	35.28	-0.24%	6,339
Sep 18, 2026	37.43	37.43	37.28	37.37	35.36	0.25%	16,105
Sep 17, 2026	37.32	37.40	37.20	37.27	35.27	-0.27%	6,351
Sep 16, 2026	37.54	37.54	37.21	37.37	35.37	-0.23%	2,801
Sep 15, 2026	37.16	37.46	37.16	37.46	35.45	1.08%	1,664
Sep 14, 2026	37.36	37.36	37.04	37.06	35.07	-0.75%	2,071
Sep 11, 2026	37.50	37.50	37.30	37.34	35.34	-0.71%	1,655
Sep 10, 2026	37.55	37.68	37.50	37.61	35.59	0.08%	3,299
Sep 9, 2026	37.58	37.67	37.53	37.58	35.56	0.76%	1,162
Sep 8, 2026	37.25	37.46	37.13	37.29	35.29	1.00%	24,308
Sep 4, 2026	36.92	36.99	36.66	36.92	34.94	-0.34%	12,988
Sep 3, 2026	37.99	37.99	36.98	37.05	35.06	-0.03%	27,313
Sep 2, 2026	37.12	37.12	37.06	37.06	35.07	0.23%	2,281
Sep 1, 2026	37.09	37.09	36.92	36.97	34.99	-0.26%	3,354
Aug 31, 2026	36.90	37.14	36.90	37.07	35.08	0.12%	8,339
Aug 28, 2026	37.13	37.13	37.02	37.02	35.04	-0.38%	24,862
Aug 27, 2026	37.09	37.20	37.06	37.17	35.18	0.77%	3,931