WisdomTree New Economy Real Estate Fund (WTRE)
NYSEARCA: WTRE · Real-Time Price · USD
19.67
+0.20 (1.03%)
At close: Aug 14, 2025, 4:00 PM
19.67
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
WTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.49 | 19.67 | 19.46 | 19.67 | 19.67 | 1.03% | 1,461 |
| Aug 13, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.35% | 241 |
| Aug 12, 2025 | 19.40 | 19.40 | 19.35 | 19.40 | 19.40 | 1.06% | 12,593 |
| Aug 11, 2025 | 19.35 | 19.35 | 19.20 | 19.20 | 19.20 | -0.40% | 5,184 |
| Aug 8, 2025 | 19.34 | 19.34 | 19.28 | 19.28 | 19.28 | -0.65% | 3,018 |
| Aug 7, 2025 | 19.33 | 19.40 | 19.33 | 19.40 | 19.40 | -0.44% | 8,909 |
| Aug 6, 2025 | 19.56 | 19.56 | 19.49 | 19.49 | 19.49 | 0.12% | 2,242 |
| Aug 5, 2025 | 19.35 | 19.47 | 19.35 | 19.47 | 19.47 | 0.16% | 509 |
| Aug 4, 2025 | 19.23 | 19.43 | 19.23 | 19.43 | 19.43 | 1.67% | 806 |
| Aug 1, 2025 | 19.09 | 19.22 | 19.04 | 19.11 | 19.11 | -1.12% | 2,139 |
| Jul 31, 2025 | 19.55 | 19.62 | 19.33 | 19.33 | 19.33 | -0.16% | 17,176 |
| Jul 30, 2025 | 19.54 | 19.60 | 19.28 | 19.36 | 19.36 | -1.05% | 4,959 |
| Jul 29, 2025 | 18.92 | 19.57 | 18.82 | 19.57 | 19.57 | -0.26% | 1,598 |
| Jul 28, 2025 | 19.95 | 19.95 | 19.60 | 19.62 | 19.62 | -1.78% | 6,515 |
| Jul 25, 2025 | 19.82 | 19.97 | 19.82 | 19.97 | 19.97 | -1.13% | 642 |
| Jul 24, 2025 | 20.22 | 20.24 | 20.20 | 20.20 | 20.20 | -0.50% | 1,551 |
| Jul 23, 2025 | 20.18 | 20.30 | 20.10 | 20.30 | 20.30 | 0.17% | 3,730 |
| Jul 22, 2025 | 20.00 | 20.27 | 20.00 | 20.27 | 20.27 | 1.89% | 646 |
| Jul 21, 2025 | 20.00 | 20.17 | 19.89 | 19.89 | 19.89 | 0.27% | 3,115 |
| Jul 18, 2025 | 19.94 | 19.94 | 19.73 | 19.84 | 19.84 | 0.10% | 3,258 |
| Jul 17, 2025 | 19.75 | 19.82 | 19.75 | 19.82 | 19.82 | 0.85% | 547 |
| Jul 16, 2025 | 19.51 | 19.65 | 19.51 | 19.65 | 19.65 | 1.14% | 1,077 |
| Jul 15, 2025 | 19.59 | 19.59 | 19.38 | 19.43 | 19.43 | -0.22% | 818 |
| Jul 14, 2025 | 19.29 | 19.47 | 19.29 | 19.47 | 19.47 | 1.14% | 1,318 |
| Jul 11, 2025 | 19.31 | 19.31 | 19.23 | 19.25 | 19.25 | -1.02% | 1,738 |
| Jul 10, 2025 | 19.39 | 19.56 | 19.39 | 19.45 | 19.45 | 0.16% | 576 |
| Jul 9, 2025 | 19.37 | 19.42 | 19.37 | 19.42 | 19.42 | -0.17% | 1,321 |
| Jul 8, 2025 | 19.49 | 19.53 | 19.45 | 19.45 | 19.45 | -0.19% | 2,057 |
| Jul 7, 2025 | 19.62 | 19.62 | 19.45 | 19.49 | 19.49 | -2.35% | 29,113 |
| Jul 3, 2025 | 20.00 | 20.00 | 19.89 | 19.96 | 19.96 | 0.68% | 9,871 |
| Jul 2, 2025 | 19.55 | 19.83 | 19.55 | 19.83 | 19.83 | 1.24% | 1,680 |
| Jul 1, 2025 | 19.59 | 19.65 | 19.58 | 19.58 | 19.58 | 0.59% | 1,561 |
| Jun 30, 2025 | 19.24 | 19.47 | 19.24 | 19.47 | 19.47 | 1.21% | 4,643 |
| Jun 27, 2025 | 19.27 | 19.31 | 19.13 | 19.24 | 19.24 | 0.27% | 1,747 |
| Jun 26, 2025 | 18.57 | 19.21 | 18.57 | 19.19 | 19.19 | 1.62% | 4,045 |
| Jun 25, 2025 | 19.11 | 19.20 | 18.88 | 18.88 | 18.88 | -2.88% | 979 |
| Jun 24, 2025 | 19.10 | 19.44 | 19.10 | 19.44 | 19.32 | 2.12% | 1,549 |
| Jun 23, 2025 | 18.94 | 19.04 | 18.94 | 19.04 | 18.92 | 0.95% | 2,512 |
| Jun 20, 2025 | 17.50 | 18.97 | 17.50 | 18.86 | 18.74 | -0.19% | 1,892 |
| Jun 18, 2025 | 18.81 | 19.01 | 18.81 | 18.89 | 18.78 | 0.63% | 1,616 |
| Jun 17, 2025 | 18.95 | 18.95 | 18.78 | 18.78 | 18.66 | -0.87% | 581 |
| Jun 16, 2025 | 19.02 | 19.02 | 18.94 | 18.94 | 18.82 | 0.88% | 23,725 |
| Jun 13, 2025 | 18.86 | 18.88 | 18.77 | 18.77 | 18.66 | -1.35% | 711 |
| Jun 12, 2025 | 18.95 | 19.03 | 18.95 | 19.03 | 18.91 | 0.68% | 1,301 |
| Jun 11, 2025 | 19.08 | 19.08 | 18.90 | 18.90 | 18.79 | -0.81% | 3,851 |
| Jun 10, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.94 | 0.50% | 413 |
| Jun 9, 2025 | 19.01 | 19.01 | 18.96 | 18.96 | 18.85 | 0.62% | 2,333 |
| Jun 6, 2025 | 18.85 | 18.89 | 18.85 | 18.85 | 18.73 | 1.20% | 514 |
| Jun 5, 2025 | 18.76 | 18.77 | 18.62 | 18.62 | 18.51 | -0.60% | 1,940 |
| Jun 4, 2025 | 18.50 | 18.74 | 18.50 | 18.73 | 18.62 | 2.32% | 1,611 |