WisdomTree New Economy Real Estate Fund (WTRE)
NYSEARCA: WTRE · Real-Time Price · USD
21.54
+0.13 (0.61%)
Sep 12, 2025, 4:00 PM EDT - Market closed
WTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.40 | 21.54 | 21.40 | 21.54 | 21.54 | 0.59% | 2,976 |
| Sep 11, 2025 | 21.33 | 21.46 | 21.33 | 21.41 | 21.41 | 1.20% | 2,548 |
| Sep 10, 2025 | 20.87 | 21.21 | 20.87 | 21.16 | 21.16 | 2.27% | 4,161 |
| Sep 9, 2025 | 20.32 | 20.71 | 20.30 | 20.69 | 20.69 | 2.39% | 4,704 |
| Sep 8, 2025 | 20.15 | 20.21 | 20.02 | 20.21 | 20.21 | 0.12% | 6,079 |
| Sep 5, 2025 | 20.27 | 20.27 | 20.08 | 20.18 | 20.18 | 0.94% | 2,621 |
| Sep 4, 2025 | 20.08 | 20.08 | 20.00 | 20.00 | 20.00 | -1.08% | 6,370 |
| Sep 3, 2025 | 20.42 | 20.42 | 20.21 | 20.21 | 20.21 | -1.31% | 551 |
| Sep 2, 2025 | 20.40 | 20.48 | 20.37 | 20.48 | 20.48 | -0.60% | 1,808 |
| Aug 29, 2025 | 20.59 | 20.69 | 20.53 | 20.61 | 20.61 | 0.93% | 4,424 |
| Aug 28, 2025 | 20.45 | 20.45 | 20.38 | 20.42 | 20.42 | 0.13% | 933 |
| Aug 27, 2025 | 20.35 | 20.46 | 20.35 | 20.39 | 20.39 | 0.30% | 5,691 |
| Aug 26, 2025 | 20.35 | 20.36 | 20.30 | 20.33 | 20.33 | 0.09% | 6,390 |
| Aug 25, 2025 | 20.17 | 20.31 | 20.17 | 20.31 | 20.31 | 0.33% | 697 |
| Aug 22, 2025 | 19.87 | 20.33 | 19.87 | 20.25 | 20.25 | 2.63% | 3,038 |
| Aug 21, 2025 | 19.62 | 19.73 | 19.62 | 19.73 | 19.73 | -0.93% | 5,901 |
| Aug 20, 2025 | 19.77 | 19.91 | 19.77 | 19.91 | 19.91 | 0.67% | 854 |
| Aug 19, 2025 | 19.92 | 19.92 | 19.71 | 19.78 | 19.78 | -0.37% | 2,030 |
| Aug 18, 2025 | 19.97 | 19.97 | 19.84 | 19.85 | 19.85 | 0.31% | 1,314 |
| Aug 15, 2025 | 19.67 | 19.80 | 19.67 | 19.79 | 19.79 | 0.61% | 5,688 |
| 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 |