WisdomTree Equity Premium Income Fund (WTPI)

WTPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	33.10	33.28	33.07	33.20	33.20	1.03%	45,126
Oct 10, 2025	33.44	33.52	32.81	32.86	32.86	-1.62%	152,388
Oct 9, 2025	33.54	33.54	33.37	33.40	33.40	-0.27%	75,519
Oct 8, 2025	33.45	33.50	33.28	33.49	33.49	0.36%	91,232
Oct 7, 2025	33.49	33.49	33.30	33.37	33.37	0.21%	414,095
Oct 6, 2025	33.32	33.45	33.26	33.30	33.30	-0.06%	104,740
Oct 3, 2025	33.35	33.40	33.20	33.32	33.32	-0.03%	154,810
Oct 2, 2025	33.32	33.44	33.18	33.33	33.33	-	89,762
Oct 1, 2025	33.35	33.36	33.12	33.33	33.33	0.18%	103,701
Sep 30, 2025	33.13	33.30	33.10	33.27	33.27	0.18%	218,240
Sep 29, 2025	33.24	33.28	33.03	33.21	33.21	0.27%	180,764
Sep 26, 2025	32.88	33.17	32.88	33.12	33.12	0.52%	68,256
Sep 25, 2025	32.88	32.98	32.70	32.95	32.95	-1.13%	74,245
Sep 24, 2025	33.52	33.54	33.15	33.33	33.00	-0.25%	74,946
Sep 23, 2025	33.55	33.55	33.34	33.41	33.08	-0.18%	48,292
Sep 22, 2025	33.21	33.48	33.21	33.47	33.14	0.15%	86,872
Sep 19, 2025	33.32	33.43	33.20	33.42	33.09	0.39%	63,797
Sep 18, 2025	33.33	33.36	33.14	33.29	32.96	0.21%	104,188
Sep 17, 2025	33.26	33.27	33.06	33.22	32.89	-0.09%	161,639
Sep 16, 2025	33.28	33.34	33.20	33.25	32.92	0.18%	100,544
Sep 15, 2025	33.18	33.20	33.06	33.19	32.86	0.21%	52,090
Sep 12, 2025	33.17	33.17	33.00	33.12	32.79	0.09%	123,549
Sep 11, 2025	33.10	33.14	33.00	33.09	32.76	0.41%	59,726
Sep 10, 2025	33.00	33.07	32.86	32.95	32.63	0.05%	73,475
Sep 9, 2025	32.83	32.95	32.80	32.94	32.61	0.17%	82,529
Sep 8, 2025	32.97	33.08	32.81	32.88	32.55	0.15%	58,739
Sep 5, 2025	33.02	33.03	32.67	32.83	32.50	-	81,633
Sep 4, 2025	32.77	32.85	32.62	32.83	32.50	0.55%	215,506
Sep 3, 2025	32.44	32.70	32.44	32.65	32.33	0.71%	58,748
Sep 2, 2025	32.55	32.59	32.23	32.42	32.10	-0.80%	66,042
Aug 29, 2025	32.82	32.82	32.53	32.68	32.36	-0.24%	58,329
Aug 28, 2025	32.81	32.81	32.65	32.76	32.44	0.29%	70,190
Aug 27, 2025	32.74	32.74	32.58	32.67	32.34	0.35%	89,129
Aug 26, 2025	32.63	32.69	32.47	32.55	32.23	-0.91%	89,951
Aug 25, 2025	33.01	33.01	32.82	32.85	32.20	-0.25%	104,517
Aug 22, 2025	32.76	32.95	32.67	32.93	32.28	0.93%	79,366
Aug 21, 2025	32.64	32.72	32.56	32.63	31.99	-0.22%	64,812
Aug 20, 2025	32.87	32.87	32.45	32.70	32.06	-0.18%	42,700
Aug 19, 2025	32.92	32.92	32.62	32.76	32.12	-0.33%	35,310
Aug 18, 2025	32.95	32.95	32.77	32.87	32.22	0.24%	57,278
Aug 15, 2025	32.75	32.93	32.71	32.79	32.14	-0.21%	43,688
Aug 14, 2025	32.75	32.88	32.70	32.86	32.21	0.15%	71,475
Aug 13, 2025	32.85	32.85	32.66	32.81	32.16	0.15%	60,443
Aug 12, 2025	32.62	32.76	32.59	32.76	32.12	0.75%	62,872
Aug 11, 2025	32.55	32.60	32.48	32.52	31.88	-0.08%	51,282
Aug 8, 2025	32.41	32.56	32.36	32.54	31.90	0.57%	30,073
Aug 7, 2025	32.59	32.59	32.19	32.36	31.72	-0.19%	44,701
Aug 6, 2025	32.09	32.43	32.09	32.42	31.78	0.78%	34,634
Aug 5, 2025	32.54	32.54	32.08	32.17	31.54	-0.46%	53,927
Aug 4, 2025	31.90	32.35	31.90	32.32	31.68	1.16%	43,888

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.