WisdomTree Equity Premium Income Fund (WTPI)

WTPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	33.33	33.43	33.17	33.40	33.40	-0.54%	115,992
Feb 26, 2026	33.63	33.63	33.32	33.58	33.58	-0.33%	71,845
Feb 25, 2026	33.45	33.69	33.45	33.69	33.69	0.72%	72,185
Feb 24, 2026	33.16	33.45	33.14	33.45	33.45	0.57%	68,995
Feb 23, 2026	33.28	33.52	33.11	33.26	33.26	-0.86%	102,540
Feb 20, 2026	33.21	33.55	33.15	33.55	33.55	0.72%	92,840
Feb 19, 2026	33.32	33.34	33.17	33.31	33.31	-0.33%	936,114
Feb 18, 2026	33.30	33.45	33.13	33.42	33.42	0.60%	166,678
Feb 17, 2026	33.18	33.30	32.91	33.22	33.22	0.06%	129,260
Feb 13, 2026	33.19	33.37	32.95	33.20	33.20	-0.51%	138,630
Feb 12, 2026	33.76	33.77	33.11	33.37	33.37	-1.13%	142,045
Feb 11, 2026	33.80	33.80	33.44	33.75	33.75	-0.24%	84,065
Feb 10, 2026	33.75	33.83	33.54	33.83	33.83	0.36%	85,800
Feb 9, 2026	33.55	33.75	33.34	33.71	33.71	0.39%	70,968
Feb 6, 2026	33.11	33.59	33.11	33.58	33.58	1.88%	103,336
Feb 5, 2026	33.13	33.21	32.80	32.96	32.96	-1.20%	115,572
Feb 4, 2026	33.43	33.50	33.09	33.36	33.36	-0.36%	91,327
Feb 3, 2026	33.75	33.75	33.20	33.48	33.48	-0.74%	115,730
Feb 2, 2026	33.48	33.75	33.41	33.73	33.73	0.51%	87,172
Jan 30, 2026	33.45	33.57	33.25	33.56	33.56	0.39%	76,375
Jan 29, 2026	33.73	33.73	33.19	33.43	33.43	-0.59%	95,281
Jan 28, 2026	33.70	33.70	33.51	33.63	33.63	-	93,624
Jan 27, 2026	33.60	33.66	33.50	33.63	33.63	-0.44%	65,466
Jan 26, 2026	33.72	33.83	33.67	33.78	33.53	0.39%	63,400
Jan 23, 2026	33.62	33.71	33.51	33.65	33.40	0.06%	540,648
Jan 22, 2026	33.66	33.70	33.46	33.63	33.38	0.51%	120,440
Jan 21, 2026	33.10	33.56	33.10	33.46	33.21	1.03%	93,172
Jan 20, 2026	33.29	33.37	33.05	33.12	32.87	-1.66%	285,162
Jan 16, 2026	33.76	33.76	33.53	33.68	33.43	-	79,231
Jan 15, 2026	33.75	33.77	33.53	33.68	33.43	0.24%	111,675
Jan 14, 2026	33.67	33.67	33.34	33.60	33.35	0.03%	65,040
Jan 13, 2026	33.76	33.76	33.57	33.59	33.34	-0.44%	81,435
Jan 12, 2026	33.61	33.74	33.55	33.74	33.49	0.24%	65,510
Jan 9, 2026	33.48	33.72	33.44	33.66	33.41	0.44%	266,184
Jan 8, 2026	33.50	33.53	33.33	33.51	33.26	0.08%	81,513
Jan 7, 2026	33.63	33.66	33.48	33.49	33.24	-0.33%	131,650
Jan 6, 2026	33.48	33.61	33.31	33.60	33.34	0.52%	136,332
Jan 5, 2026	33.41	33.46	33.24	33.42	33.17	0.81%	105,751
Jan 2, 2026	33.37	33.40	33.10	33.15	32.90	0.39%	80,609
Dec 31, 2025	33.42	33.42	33.02	33.02	32.77	-0.87%	62,979
Dec 30, 2025	33.40	33.41	33.30	33.31	33.06	-0.27%	115,761
Dec 29, 2025	33.41	33.45	33.31	33.40	33.15	0.03%	80,985
Dec 26, 2025	33.53	33.53	33.36	33.39	33.14	-0.45%	154,336
Dec 24, 2025	33.50	33.55	33.40	33.54	33.21	0.18%	28,608
Dec 23, 2025	33.36	33.48	33.30	33.48	33.15	0.45%	151,438
Dec 22, 2025	33.29	33.36	33.21	33.33	33.00	0.51%	143,380
Dec 19, 2025	33.06	33.18	32.98	33.16	32.83	0.76%	76,752
Dec 18, 2025	32.95	33.06	32.78	32.91	32.58	0.73%	111,714
Dec 17, 2025	32.92	33.15	32.65	32.67	32.35	-0.97%	114,794
Dec 16, 2025	33.04	33.04	32.82	32.99	32.66	-0.18%	139,712

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.