WisdomTree Equity Premium Income Fund (WTPI)

WTPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.23	33.26	33.10	33.23	33.23	0.15%	83,765
May 28, 2026	33.17	33.20	33.05	33.18	33.18	0.36%	98,079
May 27, 2026	33.16	33.16	33.02	33.06	33.06	-0.18%	148,494
May 26, 2026	33.16	33.28	33.04	33.12	33.12	0.23%	67,748
May 22, 2026	33.45	33.50	33.20	33.38	33.04	0.10%	131,293
May 21, 2026	33.19	33.36	33.19	33.34	33.01	0.18%	141,457
May 20, 2026	33.11	33.30	33.10	33.28	32.95	0.30%	93,591
May 19, 2026	32.99	33.18	32.99	33.18	32.85	0.09%	65,744
May 18, 2026	33.18	33.25	33.05	33.15	32.82	-0.09%	59,337
May 15, 2026	33.10	33.23	33.00	33.18	32.85	-0.36%	57,957
May 14, 2026	33.12	33.35	33.11	33.30	32.97	0.27%	66,211
May 13, 2026	33.09	33.24	33.00	33.21	32.88	0.36%	101,241
May 12, 2026	33.11	33.11	32.93	33.09	32.76	0.12%	126,593
May 11, 2026	33.00	33.11	33.00	33.05	32.72	0.06%	101,633
May 8, 2026	32.93	33.06	32.80	33.03	32.70	0.06%	102,221
May 7, 2026	33.03	33.05	32.92	33.01	32.68	-	47,710
May 6, 2026	32.95	33.02	32.92	33.01	32.68	0.09%	79,295
May 5, 2026	32.94	32.98	32.85	32.98	32.65	0.38%	97,675
May 4, 2026	32.81	32.95	32.80	32.86	32.53	0.02%	90,152
May 1, 2026	32.77	32.94	32.77	32.85	32.52	0.18%	110,512
Apr 30, 2026	32.80	32.85	32.62	32.79	32.46	0.12%	52,016
Apr 29, 2026	32.77	32.77	32.59	32.75	32.42	0.13%	143,173
Apr 28, 2026	32.65	32.74	32.57	32.71	32.38	-	89,430
Apr 27, 2026	32.74	32.75	32.60	32.71	32.38	-0.03%	115,127
Apr 24, 2026	33.07	33.07	32.95	33.05	32.39	0.33%	63,919
Apr 23, 2026	33.01	33.06	32.93	32.94	32.29	-0.30%	102,760
Apr 22, 2026	33.10	33.10	32.95	33.04	32.38	0.27%	90,725
Apr 21, 2026	33.10	33.10	32.90	32.95	32.30	-0.18%	55,863
Apr 20, 2026	32.85	33.01	32.85	33.01	32.36	0.18%	170,288
Apr 17, 2026	33.02	33.02	32.92	32.95	32.30	-	100,773
Apr 16, 2026	32.97	32.97	32.86	32.95	32.30	0.21%	96,110
Apr 15, 2026	32.92	32.95	32.81	32.88	32.23	0.03%	104,192
Apr 14, 2026	32.87	32.88	32.75	32.87	32.22	0.50%	114,097
Apr 13, 2026	32.64	32.75	32.44	32.71	32.06	0.17%	94,096
Apr 10, 2026	32.71	32.71	32.51	32.65	32.00	0.03%	96,618
Apr 9, 2026	32.61	32.65	32.50	32.64	31.99	0.31%	86,217
Apr 8, 2026	32.68	32.68	32.42	32.54	31.89	1.62%	94,341
Apr 7, 2026	32.10	32.16	31.91	32.02	31.38	-0.62%	71,021
Apr 6, 2026	31.95	32.22	31.95	32.22	31.58	0.62%	48,891
Apr 2, 2026	31.55	32.10	31.55	32.02	31.38	0.34%	61,436
Apr 1, 2026	32.02	32.16	31.90	31.91	31.28	-	80,948
Mar 31, 2026	31.35	32.00	31.35	31.91	31.28	2.60%	91,730
Mar 30, 2026	31.41	31.42	31.04	31.10	30.48	-0.51%	97,302
Mar 27, 2026	31.65	31.65	31.16	31.26	30.64	-1.31%	95,224
Mar 26, 2026	32.06	32.12	31.60	31.68	31.05	-1.74%	74,370
Mar 25, 2026	32.45	32.64	32.39	32.56	31.60	0.49%	58,513
Mar 24, 2026	32.34	32.59	32.15	32.40	31.44	-0.25%	70,362
Mar 23, 2026	32.40	32.70	32.31	32.48	31.52	0.96%	460,853
Mar 20, 2026	32.57	32.57	31.91	32.17	31.22	-0.86%	181,236
Mar 19, 2026	32.30	32.63	32.25	32.45	31.49	-0.25%	65,554

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.