WisdomTree Equity Premium Income Fund (WTPI)

WTPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	33.76	33.76	33.53	33.68	33.68	-	77,001
Jan 15, 2026	33.75	33.77	33.53	33.68	33.68	0.24%	111,675
Jan 14, 2026	33.67	33.67	33.34	33.60	33.60	0.03%	65,013
Jan 13, 2026	33.76	33.76	33.57	33.59	33.59	-0.44%	81,353
Jan 12, 2026	33.61	33.74	33.55	33.74	33.74	0.24%	65,509
Jan 9, 2026	33.48	33.72	33.44	33.66	33.66	0.44%	266,163
Jan 8, 2026	33.50	33.53	33.33	33.51	33.51	0.08%	81,505
Jan 7, 2026	33.63	33.66	33.48	33.49	33.49	-0.33%	131,650
Jan 6, 2026	33.48	33.61	33.31	33.60	33.59	0.52%	136,332
Jan 5, 2026	33.41	33.46	33.24	33.42	33.42	0.81%	105,740
Jan 2, 2026	33.37	33.40	33.10	33.15	33.15	0.39%	80,609
Dec 31, 2025	33.42	33.42	33.02	33.02	33.02	-0.87%	62,979
Dec 30, 2025	33.40	33.41	33.30	33.31	33.31	-0.27%	115,761
Dec 29, 2025	33.41	33.45	33.31	33.40	33.40	0.03%	80,985
Dec 26, 2025	33.53	33.53	33.36	33.39	33.39	-0.45%	154,336
Dec 24, 2025	33.50	33.55	33.40	33.54	33.46	0.18%	28,608
Dec 23, 2025	33.36	33.48	33.30	33.48	33.40	0.45%	151,438
Dec 22, 2025	33.29	33.36	33.21	33.33	33.25	0.51%	143,380
Dec 19, 2025	33.06	33.18	32.98	33.16	33.08	0.76%	76,752
Dec 18, 2025	32.95	33.06	32.78	32.91	32.83	0.73%	111,714
Dec 17, 2025	32.92	33.15	32.65	32.67	32.59	-0.97%	114,794
Dec 16, 2025	33.04	33.04	32.82	32.99	32.91	-0.18%	139,712
Dec 15, 2025	33.19	33.19	32.97	33.05	32.97	-0.15%	427,648
Dec 12, 2025	33.15	33.32	32.95	33.10	33.02	-0.33%	159,810
Dec 11, 2025	32.91	33.21	32.91	33.21	33.13	0.15%	142,329
Dec 10, 2025	33.00	33.16	32.93	33.16	33.08	-1.72%	141,608
Dec 9, 2025	33.82	33.82	33.67	33.74	32.94	-0.03%	70,183
Dec 8, 2025	33.83	33.83	33.61	33.75	32.95	0.15%	115,892
Dec 5, 2025	33.50	33.83	33.50	33.70	32.90	0.03%	156,962
Dec 4, 2025	33.75	33.75	33.55	33.69	32.89	-0.03%	60,186
Dec 3, 2025	33.69	33.71	33.48	33.70	32.90	0.33%	95,910
Dec 2, 2025	33.88	33.88	33.52	33.59	32.79	0.13%	63,216
Dec 1, 2025	33.35	33.65	33.35	33.55	32.75	-0.18%	102,805
Nov 28, 2025	33.37	33.75	33.37	33.61	32.81	0.33%	37,914
Nov 26, 2025	33.51	33.54	33.34	33.50	32.70	0.51%	78,979
Nov 25, 2025	33.03	33.33	32.85	33.33	32.54	0.85%	58,967
Nov 24, 2025	32.50	33.07	32.50	33.05	32.26	0.76%	157,609
Nov 21, 2025	32.91	33.11	32.51	32.80	31.70	0.43%	71,397
Nov 20, 2025	33.60	33.60	32.51	32.66	31.57	-1.08%	124,534
Nov 19, 2025	32.85	33.24	32.81	33.02	31.91	0.13%	142,341
Nov 18, 2025	33.19	33.19	32.72	32.97	31.87	-0.57%	67,434
Nov 17, 2025	33.14	33.43	32.97	33.16	32.05	-0.72%	78,807
Nov 14, 2025	33.05	33.64	33.00	33.40	32.28	0.03%	80,316
Nov 13, 2025	33.75	33.75	33.28	33.39	32.27	-1.10%	81,237
Nov 12, 2025	33.67	33.79	33.65	33.76	32.63	0.03%	57,182
Nov 11, 2025	33.60	33.75	33.50	33.75	32.62	0.21%	67,287
Nov 10, 2025	33.78	33.78	33.45	33.68	32.55	1.35%	94,272
Nov 7, 2025	33.24	33.35	32.82	33.23	32.12	0.01%	120,440
Nov 6, 2025	33.60	33.60	33.15	33.23	32.11	-0.87%	113,422
Nov 5, 2025	33.44	33.61	33.37	33.52	32.40	0.27%	103,161

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.