WisdomTree New Economy Real Estate Fund (WTRE)
NYSEARCA: WTRE · Real-Time Price · USD
21.80
-0.85 (-3.74%)
Mar 20, 2026, 4:00 PM EDT - Market closed
WTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 22.53 | 22.53 | 21.80 | 21.80 | 21.80 | -3.73% | 2,695 |
| Mar 19, 2026 | 22.22 | 22.69 | 22.22 | 22.65 | 22.65 | 0.05% | 1,961 |
| Mar 18, 2026 | 22.96 | 22.96 | 22.64 | 22.64 | 22.64 | -1.80% | 751 |
| Mar 17, 2026 | 23.08 | 23.14 | 23.05 | 23.05 | 23.05 | 0.91% | 1,989 |
| Mar 16, 2026 | 22.87 | 22.87 | 22.82 | 22.84 | 22.84 | 1.91% | 686 |
| Mar 13, 2026 | 22.66 | 22.66 | 22.35 | 22.42 | 22.42 | -0.16% | 545 |
| Mar 12, 2026 | 22.51 | 22.51 | 22.45 | 22.45 | 22.45 | -1.31% | 1,320 |
| Mar 11, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.30% | 692 |
| Mar 10, 2026 | 22.81 | 23.05 | 22.81 | 22.82 | 22.82 | - | 950 |
| Mar 9, 2026 | 22.30 | 22.84 | 22.21 | 22.82 | 22.82 | 0.51% | 2,829 |
| Mar 6, 2026 | 22.80 | 23.01 | 22.70 | 22.70 | 22.70 | -1.93% | 2,340 |
| Mar 5, 2026 | 23.52 | 23.52 | 23.03 | 23.15 | 23.15 | -3.00% | 13,070 |
| Mar 4, 2026 | 23.53 | 23.87 | 23.53 | 23.87 | 23.87 | 1.73% | 973 |
| Mar 3, 2026 | 23.24 | 23.59 | 22.98 | 23.46 | 23.46 | -1.48% | 5,375 |
| Mar 2, 2026 | 23.67 | 23.81 | 23.63 | 23.81 | 23.81 | 0.29% | 1,730 |
| Feb 27, 2026 | 23.78 | 23.82 | 23.73 | 23.74 | 23.74 | -0.24% | 3,869 |
| Feb 26, 2026 | 23.89 | 23.89 | 23.58 | 23.80 | 23.80 | 0.13% | 5,547 |
| Feb 25, 2026 | 23.91 | 23.91 | 23.11 | 23.77 | 23.77 | -0.29% | 1,258 |
| Feb 24, 2026 | 23.48 | 23.85 | 23.46 | 23.84 | 23.84 | 1.51% | 15,514 |
| Feb 23, 2026 | 23.22 | 23.52 | 23.22 | 23.48 | 23.48 | 0.41% | 5,352 |
| Feb 20, 2026 | 23.58 | 23.58 | 23.32 | 23.39 | 23.39 | -0.31% | 2,447 |
| Feb 19, 2026 | 23.21 | 23.47 | 23.21 | 23.46 | 23.46 | 0.03% | 575 |
| Feb 18, 2026 | 23.74 | 23.74 | 23.41 | 23.45 | 23.45 | -1.34% | 4,692 |
| Feb 17, 2026 | 23.73 | 23.86 | 23.52 | 23.77 | 23.77 | 0.17% | 4,698 |
| Feb 13, 2026 | 23.46 | 23.86 | 23.46 | 23.73 | 23.73 | 1.74% | 4,475 |
| Feb 12, 2026 | 23.65 | 23.65 | 23.32 | 23.32 | 23.32 | -0.15% | 8,198 |
| Feb 11, 2026 | 23.56 | 23.56 | 23.24 | 23.36 | 23.36 | -0.23% | 3,743 |
| Feb 10, 2026 | 23.41 | 23.57 | 23.39 | 23.41 | 23.41 | 0.21% | 8,209 |
| Feb 9, 2026 | 23.05 | 23.41 | 23.05 | 23.36 | 23.36 | 2.37% | 4,290 |
| Feb 6, 2026 | 22.60 | 22.82 | 22.60 | 22.82 | 22.82 | 3.60% | 4,571 |
| Feb 5, 2026 | 22.25 | 22.32 | 22.03 | 22.03 | 22.03 | -3.10% | 2,740 |
| Feb 4, 2026 | 22.82 | 22.82 | 22.52 | 22.73 | 22.73 | -1.45% | 1,776 |
| Feb 3, 2026 | 22.92 | 23.07 | 22.73 | 23.07 | 23.07 | 1.04% | 8,059 |
| Feb 2, 2026 | 23.07 | 23.07 | 22.83 | 22.83 | 22.83 | -1.13% | 5,919 |
| Jan 30, 2026 | 23.38 | 23.38 | 22.97 | 23.09 | 23.09 | -1.68% | 12,383 |
| Jan 29, 2026 | 23.28 | 23.51 | 23.28 | 23.49 | 23.49 | -0.61% | 1,098 |
| Jan 28, 2026 | 23.53 | 23.68 | 23.53 | 23.63 | 23.63 | 0.63% | 3,303 |
| Jan 27, 2026 | 22.99 | 23.48 | 22.99 | 23.48 | 23.48 | 2.16% | 3,343 |
| Jan 26, 2026 | 23.34 | 23.34 | 22.99 | 22.99 | 22.99 | -0.91% | 2,544 |
| Jan 23, 2026 | 22.85 | 23.20 | 22.85 | 23.20 | 23.20 | 1.05% | 1,065 |
| Jan 22, 2026 | 23.04 | 23.06 | 22.96 | 22.96 | 22.95 | 0.54% | 994 |
| Jan 21, 2026 | 23.10 | 23.10 | 22.53 | 22.83 | 22.83 | -0.17% | 2,806 |
| Jan 20, 2026 | 23.25 | 23.25 | 22.87 | 22.87 | 22.87 | -2.80% | 12,917 |
| Jan 16, 2026 | 23.16 | 23.60 | 23.16 | 23.53 | 23.53 | 2.34% | 9,804 |
| Jan 15, 2026 | 23.01 | 23.09 | 22.99 | 22.99 | 22.99 | 0.71% | 734 |
| Jan 14, 2026 | 22.73 | 22.84 | 22.70 | 22.83 | 22.83 | 0.44% | 2,189 |
| Jan 13, 2026 | 22.59 | 22.73 | 22.59 | 22.73 | 22.73 | 0.40% | 1,743 |
| Jan 12, 2026 | 22.42 | 22.64 | 22.42 | 22.64 | 22.64 | 1.12% | 3,837 |
| Jan 9, 2026 | 22.31 | 22.51 | 22.31 | 22.39 | 22.39 | 1.10% | 5,345 |
| Jan 8, 2026 | 22.10 | 22.20 | 22.10 | 22.15 | 22.15 | 0.91% | 2,643 |