WisdomTree New Economy Real Estate Fund (WTRE)
NYSEARCA: WTRE · Real-Time Price · USD
18.68
-0.05 (-0.29%)
Jun 5, 2025, 1:05 PM - Market open
WTRE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 18.50 | 18.74 | 18.50 | 18.73 | 18.73 | 2.32% | 1,611 |
Jun 3, 2025 | 18.24 | 18.31 | 18.19 | 18.31 | 18.31 | 0.48% | 3,117 |
Jun 2, 2025 | 17.87 | 18.25 | 17.87 | 18.22 | 18.22 | 1.21% | 1,297 |
May 30, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.08% | 136 |
May 29, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.27% | 244 |
May 28, 2025 | 18.00 | 18.00 | 17.96 | 17.97 | 17.97 | -0.93% | 739 |
May 27, 2025 | 18.05 | 18.18 | 18.05 | 18.14 | 18.14 | 1.52% | 510 |
May 23, 2025 | 17.80 | 17.87 | 17.79 | 17.87 | 17.87 | -0.26% | 1,679 |
May 22, 2025 | 17.81 | 17.92 | 17.81 | 17.92 | 17.92 | 0.32% | 482 |
May 21, 2025 | 18.05 | 18.05 | 17.86 | 17.86 | 17.86 | -1.72% | 661 |
May 20, 2025 | 18.17 | 18.17 | 18.11 | 18.17 | 18.17 | -0.26% | 631 |
May 19, 2025 | 18.00 | 18.22 | 18.00 | 18.22 | 18.22 | 0.25% | 3,462 |
May 16, 2025 | 17.90 | 18.17 | 17.90 | 18.17 | 18.17 | 1.87% | 867 |
May 15, 2025 | 17.65 | 17.84 | 17.65 | 17.84 | 17.84 | 1.25% | 2,769 |
May 14, 2025 | 17.71 | 17.74 | 17.59 | 17.62 | 17.62 | -0.93% | 4,713 |
May 13, 2025 | 17.57 | 17.79 | 17.57 | 17.79 | 17.79 | 0.24% | 5,233 |
May 12, 2025 | 17.83 | 17.83 | 17.73 | 17.74 | 17.74 | 0.45% | 1,324 |
May 9, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.36% | 356 |
May 8, 2025 | 17.57 | 17.60 | 17.57 | 17.60 | 17.60 | 0.11% | 618 |
May 7, 2025 | 17.72 | 17.72 | 17.58 | 17.58 | 17.58 | -0.11% | 1,025 |
May 6, 2025 | 17.74 | 17.74 | 17.54 | 17.60 | 17.60 | -0.67% | 4,665 |
May 5, 2025 | 17.70 | 17.80 | 17.70 | 17.72 | 17.72 | -0.17% | 2,275 |
May 2, 2025 | 17.77 | 17.79 | 17.75 | 17.75 | 17.75 | 1.28% | 2,298 |
May 1, 2025 | 17.58 | 17.58 | 17.53 | 17.53 | 17.53 | 1.37% | 4,526 |
Apr 30, 2025 | 17.20 | 17.31 | 17.16 | 17.29 | 17.29 | -0.16% | 2,078 |
Apr 29, 2025 | 17.32 | 17.32 | 17.31 | 17.32 | 17.32 | 1.41% | 756 |
Apr 28, 2025 | 17.15 | 17.20 | 17.05 | 17.08 | 17.08 | -0.43% | 680 |
Apr 25, 2025 | 17.10 | 17.15 | 17.07 | 17.15 | 17.15 | 0.52% | 7,197 |
Apr 24, 2025 | 17.05 | 17.13 | 17.05 | 17.06 | 17.06 | 1.01% | 1,053 |
Apr 23, 2025 | 17.11 | 17.11 | 16.89 | 16.89 | 16.89 | 0.09% | 163 |
Apr 22, 2025 | 16.78 | 16.87 | 16.78 | 16.87 | 16.87 | 2.25% | 805 |
Apr 21, 2025 | 15.58 | 16.50 | 15.58 | 16.50 | 16.50 | -1.88% | 2,142 |
Apr 17, 2025 | 16.80 | 16.84 | 16.79 | 16.82 | 16.82 | 1.62% | 6,895 |
Apr 16, 2025 | 16.56 | 16.68 | 16.44 | 16.55 | 16.55 | 0.45% | 7,608 |
Apr 15, 2025 | 16.58 | 16.58 | 16.46 | 16.48 | 16.48 | -0.50% | 632 |
Apr 14, 2025 | 16.51 | 16.59 | 16.51 | 16.56 | 16.56 | 1.56% | 2,523 |
Apr 11, 2025 | 15.94 | 16.31 | 15.94 | 16.31 | 16.31 | 2.16% | 6,319 |
Apr 10, 2025 | 15.98 | 16.03 | 15.77 | 15.96 | 15.96 | -2.22% | 1,538 |
Apr 9, 2025 | 15.58 | 16.36 | 15.31 | 16.32 | 16.32 | 5.63% | 3,136 |
Apr 8, 2025 | 16.01 | 16.04 | 15.35 | 15.45 | 15.45 | -2.32% | 1,278 |
Apr 7, 2025 | 15.77 | 16.29 | 15.57 | 15.82 | 15.82 | -3.08% | 1,853 |
Apr 4, 2025 | 16.92 | 16.92 | 16.32 | 16.32 | 16.32 | -4.88% | 2,725 |
Apr 3, 2025 | 17.44 | 17.44 | 17.16 | 17.16 | 17.16 | -1.95% | 690 |
Apr 2, 2025 | 17.44 | 17.50 | 17.44 | 17.50 | 17.50 | 0.60% | 850 |
Apr 1, 2025 | 17.35 | 17.43 | 17.25 | 17.40 | 17.40 | 0.39% | 1,313 |
Mar 31, 2025 | 17.28 | 17.37 | 17.23 | 17.33 | 17.33 | 0.13% | 1,135 |
Mar 28, 2025 | 17.29 | 17.31 | 17.29 | 17.31 | 17.31 | -0.55% | 2,957 |
Mar 27, 2025 | 17.40 | 17.47 | 17.32 | 17.40 | 17.40 | -0.24% | 1,340 |
Mar 26, 2025 | 17.43 | 17.44 | 17.42 | 17.44 | 17.44 | -0.18% | 679 |
Mar 25, 2025 | 17.51 | 17.51 | 17.43 | 17.47 | 17.47 | -0.95% | 1,649 |