Skip to main content
WisdomTree New Economy Real Estate Fund (WTRE)
NYSEARCA: WTRE · Real-Time Price · USD
17.42
+0.32 (1.84%)
At close: Dec 20, 2024, 3:48 PM
17.37
-0.05 (-0.30%)
After-hours: Dec 20, 2024, 4:10 PM EST

WTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.5017.5217.3717.3717.371.54%5,899
Dec 19, 202417.3517.3517.1117.1117.11-1.12%2,540
Dec 18, 202417.8818.0017.3017.3017.30-3.09%13,982
Dec 17, 202417.7817.9417.7717.8517.85-0.24%3,249
Dec 16, 202418.0318.0317.8917.8917.89-0.77%2,929
Dec 13, 202418.1218.1218.0218.0318.03-0.68%1,129
Dec 12, 202418.1818.1818.1618.1618.16-0.56%1,443
Dec 11, 202418.3218.3518.2618.2618.260.03%1,416
Dec 10, 202418.5318.5318.2518.2518.25-1.34%5,739
Dec 9, 202418.4918.6218.4918.5018.500.09%12,220
Dec 6, 202418.4118.4918.4118.4818.48-0.25%1,207
Dec 5, 202418.5018.5318.4818.5318.53-0.26%3,502
Dec 4, 202418.6418.6418.5318.5818.58-0.57%5,112
Dec 3, 202418.7418.7418.6918.6918.69-0.35%992
Dec 2, 202418.7718.7718.7518.7518.75-1.10%697
Nov 29, 202419.0219.0218.9518.9618.96-0.15%1,262
Nov 27, 202418.9718.9918.9718.9918.990.73%335
Nov 26, 202418.8318.8518.8118.8518.85-0.02%2,515
Nov 25, 202418.7018.8618.7018.8618.861.65%2,776
Nov 22, 202418.5018.5618.5018.5518.551.20%1,365
Nov 21, 202418.3218.3818.3218.3318.330.02%2,042
Nov 20, 202418.2918.3318.2818.3318.33-0.35%2,269
Nov 19, 202418.1918.3918.1918.3918.390.78%4,305
Nov 18, 202418.1418.2518.1418.2518.250.36%3,267
Nov 15, 202418.1718.2018.1018.1818.18-0.10%1,551
Nov 14, 202418.2218.2218.2018.2018.20-0.40%384
Nov 13, 202418.3618.4218.2718.2718.27-0.36%1,729
Nov 12, 202418.3618.3618.3418.3418.34-1.64%683
Nov 11, 202418.8718.8718.6518.6518.65-0.57%4,149
Nov 8, 202418.6918.8018.6418.7518.750.22%853
Nov 7, 202418.6818.7118.6618.7118.711.00%2,219
Nov 6, 202418.5718.5718.4118.5318.53-2.53%1,566
Nov 5, 202418.9919.0118.9919.0119.010.84%440
Nov 4, 202418.8018.8618.8018.8518.850.73%605
Nov 1, 202418.9618.9618.7118.7118.71-1.19%3,444
Oct 31, 202419.0819.0818.9418.9418.94-1.24%1,664
Oct 30, 202419.3019.3019.1719.1719.170.36%3,008
Oct 29, 202419.2219.2519.1019.1019.10-1.16%3,384
Oct 28, 202419.4819.4819.3319.3319.330.39%1,906
Oct 25, 202419.4519.4719.2519.2519.25-0.40%1,066
Oct 24, 202419.2719.3419.2719.3319.33-0.03%1,058
Oct 23, 202419.2619.3419.2619.3419.340.21%1,319
Oct 22, 202419.2719.3019.2719.3019.30-0.33%524
Oct 21, 202419.5119.5119.3619.3619.36-1.64%1,999
Oct 18, 202419.6619.6819.6619.6819.680.40%568
Oct 17, 202419.7519.7519.6019.6019.60-0.98%7,200
Oct 16, 202419.6919.8419.6919.8019.801.15%2,649
Oct 15, 202419.4619.6519.4619.5719.570.71%2,556
Oct 14, 202419.2419.4319.2419.4319.430.59%2,985
Oct 11, 202419.2419.3219.2419.3219.321.07%252
Oct 10, 202419.2119.2119.1219.1219.12-0.94%1,465
Oct 9, 202419.2319.3019.2319.3019.30-0.16%379
Oct 8, 202419.2519.3319.2519.3319.330.31%401
Oct 7, 202419.2719.2719.2419.2719.27-0.96%478
Oct 4, 202419.4719.4719.3519.4619.46-0.41%3,098
Oct 3, 202419.5519.5519.4919.5419.54-0.83%3,452
Oct 2, 202419.6119.7019.5819.7019.70-0.63%2,925
Oct 1, 202419.9219.9219.8219.8219.82-0.44%228
Sep 30, 202419.9119.9119.9119.9119.910.18%287
Sep 27, 202419.9420.0019.8819.8819.880.11%1,829
Sep 26, 202420.0020.0019.8419.8519.85-0.14%2,829
Sep 25, 202419.8819.8819.8819.8819.88-1.27%145
Sep 24, 202419.9820.1519.9820.1420.000.51%893
Sep 23, 202419.8720.0419.8720.0419.901.11%1,849
Sep 20, 202419.8219.8219.8219.8219.68-0.49%596
Sep 19, 202419.9819.9819.8819.9119.780.38%55,734
Sep 18, 202419.9620.0319.8319.8419.70-0.61%14,153
Sep 17, 202420.1020.1119.9619.9619.83-0.93%7,356
Sep 16, 202420.0420.1520.0420.1520.010.79%5,855
Sep 13, 202419.9920.0019.9819.9919.861.15%1,360
Sep 12, 202419.7019.7719.6419.7619.630.46%4,419
Sep 11, 202419.3919.6719.3919.6719.54-0.02%1,987
Sep 10, 202419.4519.6819.4519.6819.541.21%3,005
Sep 9, 202419.2819.4419.2819.4419.311.05%1,994
Sep 6, 202419.3619.3619.2419.2419.11-0.17%720
Sep 5, 202419.3819.3819.2519.2719.140.29%2,353
Sep 4, 202419.2519.3119.1119.2119.080.48%3,280
Sep 3, 202419.0919.1919.0619.1218.99-0.61%7,001
Aug 30, 202419.1819.2419.0719.2419.110.97%10,927
Aug 29, 202419.0019.1319.0019.0518.93-0.78%15,231
Aug 28, 202419.2919.2919.2019.2019.07-0.45%705
Aug 27, 202419.2119.2919.2019.2919.160.21%2,687
Aug 26, 202419.3119.3119.2519.2519.12-0.19%1,516
Aug 23, 202418.9619.2918.9619.2919.162.18%5,039
Aug 22, 202418.9118.9118.8418.8818.75-3,495
Aug 21, 202418.7418.8818.7418.8818.750.31%1,736
Aug 20, 202418.8418.8418.7718.8218.69-0.41%835
Aug 19, 202418.8518.9218.8518.8918.770.99%647
Aug 16, 202418.7018.7118.6418.7118.58-0.11%2,638
Aug 15, 202418.7618.7818.7318.7318.60-0.33%513
Aug 14, 202418.8418.8418.7618.7918.660.40%6,626
Aug 13, 202418.6618.7218.6618.7218.591.49%1,712
Aug 12, 202418.4418.4418.4418.4418.32-0.65%120
Aug 9, 202418.5318.5618.5318.5618.440.46%1,388
Aug 8, 202418.2518.4918.2518.4818.351.32%2,304
Aug 7, 202418.5218.5518.2218.2418.12-1.09%9,535
Aug 6, 202418.4118.5918.4118.4418.321.59%5,068
Aug 5, 202418.2618.2618.1518.1518.03-3.22%665
Aug 2, 202418.8718.8718.6518.7518.63-3,135
Aug 1, 202418.9618.9618.6918.7518.630.77%6,439