WisdomTree New Economy Real Estate Fund (WTRE)
NYSEARCA: WTRE · Real-Time Price · USD
19.24
+0.05 (0.25%)
Jun 27, 2025, 4:00 PM - Market closed
WTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 18.24 | 18.31 | 18.19 | 18.31 | 18.20 | 0.48% | 3,117 |
| Jun 2, 2025 | 17.87 | 18.25 | 17.87 | 18.22 | 18.11 | 1.21% | 1,297 |
| May 30, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.90 | -0.08% | 136 |
| May 29, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.91 | 0.27% | 244 |
| May 28, 2025 | 18.00 | 18.00 | 17.96 | 17.97 | 17.86 | -0.93% | 739 |
| May 27, 2025 | 18.05 | 18.18 | 18.05 | 18.14 | 18.03 | 1.52% | 510 |
| May 23, 2025 | 17.80 | 17.87 | 17.79 | 17.87 | 17.76 | -0.26% | 1,679 |
| May 22, 2025 | 17.81 | 17.92 | 17.81 | 17.92 | 17.81 | 0.32% | 482 |
| May 21, 2025 | 18.05 | 18.05 | 17.86 | 17.86 | 17.75 | -1.72% | 661 |
| May 20, 2025 | 18.17 | 18.17 | 18.11 | 18.17 | 18.06 | -0.26% | 631 |
| May 19, 2025 | 18.00 | 18.22 | 18.00 | 18.22 | 18.11 | 0.25% | 3,462 |
| May 16, 2025 | 17.90 | 18.17 | 17.90 | 18.17 | 18.06 | 1.87% | 867 |
| May 15, 2025 | 17.65 | 17.84 | 17.65 | 17.84 | 17.73 | 1.25% | 2,769 |
| May 14, 2025 | 17.71 | 17.74 | 17.59 | 17.62 | 17.51 | -0.93% | 4,713 |
| May 13, 2025 | 17.57 | 17.79 | 17.57 | 17.79 | 17.68 | 0.24% | 5,233 |
| May 12, 2025 | 17.83 | 17.83 | 17.73 | 17.74 | 17.64 | 0.45% | 1,324 |
| May 9, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.56 | 0.36% | 356 |
| May 8, 2025 | 17.57 | 17.60 | 17.57 | 17.60 | 17.49 | 0.11% | 618 |
| May 7, 2025 | 17.72 | 17.72 | 17.58 | 17.58 | 17.47 | -0.11% | 1,025 |
| May 6, 2025 | 17.74 | 17.74 | 17.54 | 17.60 | 17.49 | -0.67% | 4,665 |
| May 5, 2025 | 17.70 | 17.80 | 17.70 | 17.72 | 17.61 | -0.17% | 2,275 |
| May 2, 2025 | 17.77 | 17.79 | 17.75 | 17.75 | 17.64 | 1.28% | 2,298 |
| May 1, 2025 | 17.58 | 17.58 | 17.53 | 17.53 | 17.42 | 1.37% | 4,526 |
| Apr 30, 2025 | 17.20 | 17.31 | 17.16 | 17.29 | 17.18 | -0.16% | 2,078 |
| Apr 29, 2025 | 17.32 | 17.32 | 17.31 | 17.32 | 17.21 | 1.41% | 756 |
| Apr 28, 2025 | 17.15 | 17.20 | 17.05 | 17.08 | 16.97 | -0.43% | 680 |
| Apr 25, 2025 | 17.10 | 17.15 | 17.07 | 17.15 | 17.05 | 0.52% | 7,197 |
| Apr 24, 2025 | 17.05 | 17.13 | 17.05 | 17.06 | 16.96 | 1.01% | 1,053 |
| Apr 23, 2025 | 17.11 | 17.11 | 16.89 | 16.89 | 16.79 | 0.09% | 163 |
| Apr 22, 2025 | 16.78 | 16.87 | 16.78 | 16.87 | 16.77 | 2.25% | 805 |
| Apr 21, 2025 | 15.58 | 16.50 | 15.58 | 16.50 | 16.40 | -1.88% | 2,142 |
| Apr 17, 2025 | 16.80 | 16.84 | 16.79 | 16.82 | 16.72 | 1.62% | 6,895 |
| Apr 16, 2025 | 16.56 | 16.68 | 16.44 | 16.55 | 16.45 | 0.45% | 7,608 |