WisdomTree New Economy Real Estate Fund (WTRE)
NYSEARCA: WTRE · Real-Time Price · USD
23.77
+0.20 (0.86%)
Apr 10, 2026, 4:00 PM EDT - Market closed
WTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 23.60 | 23.95 | 23.60 | 23.77 | 23.77 | 0.88% | 7,205 |
| Apr 9, 2026 | 23.33 | 23.71 | 23.32 | 23.57 | 23.57 | 0.47% | 3,562 |
| Apr 8, 2026 | 23.49 | 23.49 | 23.29 | 23.46 | 23.46 | 2.24% | 2,515 |
| Apr 7, 2026 | 22.45 | 22.94 | 22.34 | 22.94 | 22.94 | 1.24% | 2,590 |
| Apr 6, 2026 | 22.40 | 22.68 | 22.40 | 22.66 | 22.66 | 0.79% | 2,188 |
| Apr 2, 2026 | 22.09 | 22.48 | 22.09 | 22.48 | 22.48 | 2.79% | 2,210 |
| Apr 1, 2026 | 22.03 | 22.06 | 21.87 | 21.87 | 21.87 | 1.00% | 5,173 |
| Mar 31, 2026 | 21.32 | 21.66 | 21.24 | 21.66 | 21.66 | 3.82% | 3,678 |
| Mar 30, 2026 | 21.47 | 21.47 | 20.86 | 20.86 | 20.86 | -1.55% | 3,877 |
| Mar 27, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.82% | 622 |
| Mar 26, 2026 | 21.80 | 21.80 | 21.58 | 21.58 | 21.58 | -2.29% | 2,201 |
| Mar 25, 2026 | 22.01 | 22.09 | 22.00 | 22.09 | 22.07 | 1.22% | 1,068 |
| Mar 24, 2026 | 21.96 | 21.96 | 21.82 | 21.82 | 21.80 | -0.77% | 1,739 |
| Mar 23, 2026 | 22.15 | 22.24 | 21.99 | 21.99 | 21.97 | 0.85% | 5,475 |
| Mar 20, 2026 | 22.53 | 22.53 | 21.80 | 21.80 | 21.78 | -3.73% | 2,695 |
| Mar 19, 2026 | 22.22 | 22.69 | 22.22 | 22.65 | 22.63 | 0.05% | 1,975 |
| Mar 18, 2026 | 22.96 | 22.96 | 22.64 | 22.64 | 22.62 | -1.80% | 818 |
| Mar 17, 2026 | 23.08 | 23.14 | 23.05 | 23.05 | 23.03 | 0.91% | 1,989 |
| Mar 16, 2026 | 22.87 | 22.87 | 22.82 | 22.84 | 22.82 | 1.91% | 698 |
| Mar 13, 2026 | 22.66 | 22.66 | 22.35 | 22.42 | 22.40 | -0.16% | 545 |
| Mar 12, 2026 | 22.51 | 22.51 | 22.45 | 22.45 | 22.43 | -1.31% | 1,320 |
| Mar 11, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.73 | -0.30% | 692 |
| Mar 10, 2026 | 22.81 | 23.05 | 22.81 | 22.82 | 22.80 | - | 950 |
| Mar 9, 2026 | 22.30 | 22.84 | 22.21 | 22.82 | 22.80 | 0.51% | 2,829 |
| Mar 6, 2026 | 22.80 | 23.01 | 22.70 | 22.70 | 22.68 | -1.93% | 2,340 |
| Mar 5, 2026 | 23.52 | 23.52 | 23.03 | 23.15 | 23.13 | -3.00% | 13,070 |
| Mar 4, 2026 | 23.53 | 23.87 | 23.53 | 23.87 | 23.84 | 1.73% | 973 |
| Mar 3, 2026 | 23.24 | 23.59 | 22.98 | 23.46 | 23.44 | -1.48% | 5,375 |
| Mar 2, 2026 | 23.67 | 23.81 | 23.63 | 23.81 | 23.79 | 0.29% | 1,730 |
| Feb 27, 2026 | 23.78 | 23.82 | 23.73 | 23.74 | 23.72 | -0.24% | 3,869 |
| Feb 26, 2026 | 23.89 | 23.89 | 23.58 | 23.80 | 23.78 | 0.13% | 5,557 |
| Feb 25, 2026 | 23.91 | 23.91 | 23.11 | 23.77 | 23.75 | -0.29% | 1,258 |
| Feb 24, 2026 | 23.48 | 23.85 | 23.46 | 23.84 | 23.81 | 1.51% | 15,514 |
| Feb 23, 2026 | 23.22 | 23.52 | 23.22 | 23.48 | 23.46 | 0.41% | 5,352 |
| Feb 20, 2026 | 23.58 | 23.58 | 23.32 | 23.39 | 23.37 | -0.31% | 2,447 |
| Feb 19, 2026 | 23.21 | 23.47 | 23.21 | 23.46 | 23.44 | 0.03% | 575 |
| Feb 18, 2026 | 23.74 | 23.74 | 23.41 | 23.45 | 23.43 | -1.34% | 4,692 |
| Feb 17, 2026 | 23.73 | 23.86 | 23.52 | 23.77 | 23.75 | 0.17% | 4,698 |
| Feb 13, 2026 | 23.46 | 23.86 | 23.46 | 23.73 | 23.71 | 1.74% | 4,475 |
| Feb 12, 2026 | 23.65 | 23.65 | 23.32 | 23.32 | 23.30 | -0.15% | 8,198 |
| Feb 11, 2026 | 23.56 | 23.56 | 23.24 | 23.36 | 23.34 | -0.23% | 3,743 |
| Feb 10, 2026 | 23.41 | 23.57 | 23.39 | 23.41 | 23.39 | 0.21% | 8,209 |
| Feb 9, 2026 | 23.05 | 23.41 | 23.05 | 23.36 | 23.34 | 2.37% | 4,290 |
| Feb 6, 2026 | 22.60 | 22.82 | 22.60 | 22.82 | 22.80 | 3.60% | 4,571 |
| Feb 5, 2026 | 22.25 | 22.32 | 22.03 | 22.03 | 22.01 | -3.10% | 2,740 |
| Feb 4, 2026 | 22.82 | 22.82 | 22.52 | 22.73 | 22.71 | -1.45% | 1,776 |
| Feb 3, 2026 | 22.92 | 23.07 | 22.73 | 23.07 | 23.05 | 1.04% | 8,059 |
| Feb 2, 2026 | 23.07 | 23.07 | 22.83 | 22.83 | 22.81 | -1.13% | 5,919 |
| Jan 30, 2026 | 23.38 | 23.38 | 22.97 | 23.09 | 23.07 | -1.68% | 12,383 |
| Jan 29, 2026 | 23.28 | 23.51 | 23.28 | 23.49 | 23.46 | -0.61% | 1,098 |