WisdomTree Equity Premium Income Fund (WTPI)

WTPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	32.93	33.06	32.80	33.03	33.03	0.06%	102,138
May 7, 2026	33.03	33.05	32.92	33.01	33.01	-	47,710
May 6, 2026	32.95	33.02	32.92	33.01	33.01	0.09%	79,069
May 5, 2026	32.94	32.98	32.85	32.98	32.98	0.38%	95,674
May 4, 2026	32.81	32.95	32.80	32.86	32.86	0.02%	90,120
May 1, 2026	32.77	32.94	32.77	32.85	32.85	0.18%	110,512
Apr 30, 2026	32.80	32.85	32.62	32.79	32.79	0.12%	52,006
Apr 29, 2026	32.77	32.77	32.59	32.75	32.75	0.13%	143,173
Apr 28, 2026	32.65	32.74	32.57	32.71	32.71	-	89,399
Apr 27, 2026	32.74	32.75	32.60	32.71	32.71	-1.03%	115,127
Apr 24, 2026	33.07	33.07	32.95	33.05	32.72	0.33%	63,919
Apr 23, 2026	33.01	33.06	32.93	32.94	32.61	-0.30%	102,760
Apr 22, 2026	33.10	33.10	32.95	33.04	32.71	0.27%	90,725
Apr 21, 2026	33.10	33.10	32.90	32.95	32.62	-0.18%	55,863
Apr 20, 2026	32.85	33.01	32.85	33.01	32.68	0.18%	170,288
Apr 17, 2026	33.02	33.02	32.92	32.95	32.62	-	100,773
Apr 16, 2026	32.97	32.97	32.86	32.95	32.62	0.21%	96,110
Apr 15, 2026	32.92	32.95	32.81	32.88	32.55	0.03%	104,192
Apr 14, 2026	32.87	32.88	32.75	32.87	32.54	0.50%	114,097
Apr 13, 2026	32.64	32.75	32.44	32.71	32.38	0.17%	94,096
Apr 10, 2026	32.71	32.71	32.51	32.65	32.32	0.03%	96,618
Apr 9, 2026	32.61	32.65	32.50	32.64	32.31	0.31%	86,217
Apr 8, 2026	32.68	32.68	32.42	32.54	32.22	1.62%	94,341
Apr 7, 2026	32.10	32.16	31.91	32.02	31.70	-0.62%	71,021
Apr 6, 2026	31.95	32.22	31.95	32.22	31.90	0.62%	48,891
Apr 2, 2026	31.55	32.10	31.55	32.02	31.70	0.34%	61,436
Apr 1, 2026	32.02	32.16	31.90	31.91	31.59	-	80,948
Mar 31, 2026	31.35	32.00	31.35	31.91	31.59	2.60%	91,730
Mar 30, 2026	31.41	31.42	31.04	31.10	30.79	-0.51%	97,302
Mar 27, 2026	31.65	31.65	31.16	31.26	30.95	-1.31%	95,224
Mar 26, 2026	32.06	32.12	31.60	31.68	31.36	-2.72%	74,370
Mar 25, 2026	32.45	32.64	32.39	32.56	31.92	0.49%	58,513
Mar 24, 2026	32.34	32.59	32.15	32.40	31.76	-0.25%	70,362
Mar 23, 2026	32.40	32.70	32.31	32.48	31.84	0.96%	460,853
Mar 20, 2026	32.57	32.57	31.91	32.17	31.53	-0.86%	181,236
Mar 19, 2026	32.30	32.63	32.25	32.45	31.81	-0.25%	65,554
Mar 18, 2026	32.70	32.91	32.53	32.53	31.89	-1.15%	52,610
Mar 17, 2026	33.05	33.05	32.84	32.91	32.26	0.58%	44,237
Mar 16, 2026	32.64	32.92	32.64	32.72	32.07	0.46%	88,896
Mar 13, 2026	32.88	32.95	32.48	32.57	31.93	-0.40%	80,961
Mar 12, 2026	32.99	32.99	32.70	32.70	32.05	-1.45%	67,121
Mar 11, 2026	33.21	33.21	33.02	33.18	32.52	0.24%	37,200
Mar 10, 2026	33.22	33.39	33.07	33.10	32.44	-	67,302
Mar 9, 2026	32.57	33.19	32.45	33.10	32.44	0.91%	105,356
Mar 6, 2026	32.87	33.05	32.75	32.80	32.15	-1.59%	189,592
Mar 5, 2026	33.32	33.35	33.00	33.33	32.67	-0.06%	74,497
Mar 4, 2026	33.30	33.48	33.11	33.35	32.69	0.73%	124,797
Mar 3, 2026	32.81	33.28	32.65	33.11	32.45	-0.46%	154,633
Mar 2, 2026	33.15	33.47	33.05	33.26	32.60	-0.42%	131,833
Feb 27, 2026	33.33	33.43	33.17	33.40	32.74	-0.54%	116,692

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.