WisdomTree New Economy Real Estate Fund (WTRE)
NYSEARCA: WTRE · Real-Time Price · USD
17.54
-0.18 (-1.01%)
May 6, 2025, 1:18 PM EDT - Market open
WTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 17.70 | 17.80 | 17.70 | 17.72 | 17.72 | -0.17% | 2,275 |
| May 2, 2025 | 17.77 | 17.79 | 17.75 | 17.75 | 17.75 | 1.28% | 2,298 |
| May 1, 2025 | 17.58 | 17.58 | 17.53 | 17.53 | 17.53 | 1.37% | 4,526 |
| Apr 30, 2025 | 17.20 | 17.31 | 17.16 | 17.29 | 17.29 | -0.16% | 2,078 |
| Apr 29, 2025 | 17.32 | 17.32 | 17.31 | 17.32 | 17.32 | 1.41% | 756 |
| Apr 28, 2025 | 17.15 | 17.20 | 17.05 | 17.08 | 17.08 | -0.43% | 680 |
| Apr 25, 2025 | 17.10 | 17.15 | 17.07 | 17.15 | 17.15 | 0.52% | 7,197 |
| Apr 24, 2025 | 17.05 | 17.13 | 17.05 | 17.06 | 17.06 | 1.01% | 1,053 |
| Apr 23, 2025 | 17.11 | 17.11 | 16.89 | 16.89 | 16.89 | 0.09% | 163 |
| Apr 22, 2025 | 16.78 | 16.87 | 16.78 | 16.87 | 16.87 | 2.25% | 805 |
| Apr 21, 2025 | 15.58 | 16.50 | 15.58 | 16.50 | 16.50 | -1.88% | 2,142 |
| Apr 17, 2025 | 16.80 | 16.84 | 16.79 | 16.82 | 16.82 | 1.62% | 6,895 |
| Apr 16, 2025 | 16.56 | 16.68 | 16.44 | 16.55 | 16.55 | 0.45% | 7,608 |
| Apr 15, 2025 | 16.58 | 16.58 | 16.46 | 16.48 | 16.48 | -0.50% | 632 |
| Apr 14, 2025 | 16.51 | 16.59 | 16.51 | 16.56 | 16.56 | 1.56% | 2,523 |
| Apr 11, 2025 | 15.94 | 16.31 | 15.94 | 16.31 | 16.31 | 2.16% | 6,319 |
| Apr 10, 2025 | 15.98 | 16.03 | 15.77 | 15.96 | 15.96 | -2.22% | 1,538 |
| Apr 9, 2025 | 15.58 | 16.36 | 15.31 | 16.32 | 16.32 | 5.63% | 3,136 |
| Apr 8, 2025 | 16.01 | 16.04 | 15.35 | 15.45 | 15.45 | -2.32% | 1,278 |
| Apr 7, 2025 | 15.77 | 16.29 | 15.57 | 15.82 | 15.82 | -3.08% | 1,853 |
| Apr 4, 2025 | 16.92 | 16.92 | 16.32 | 16.32 | 16.32 | -4.88% | 2,725 |
| Apr 3, 2025 | 17.44 | 17.44 | 17.16 | 17.16 | 17.16 | -1.95% | 690 |
| Apr 2, 2025 | 17.44 | 17.50 | 17.44 | 17.50 | 17.50 | 0.60% | 850 |
| Apr 1, 2025 | 17.35 | 17.43 | 17.25 | 17.40 | 17.40 | 0.39% | 1,313 |
| Mar 31, 2025 | 17.28 | 17.37 | 17.23 | 17.33 | 17.33 | 0.13% | 1,135 |
| Mar 28, 2025 | 17.29 | 17.31 | 17.29 | 17.31 | 17.31 | -0.55% | 2,957 |
| Mar 27, 2025 | 17.40 | 17.47 | 17.32 | 17.40 | 17.40 | -0.24% | 1,340 |
| Mar 26, 2025 | 17.43 | 17.44 | 17.42 | 17.44 | 17.44 | -0.18% | 679 |
| Mar 25, 2025 | 17.51 | 17.51 | 17.43 | 17.47 | 17.47 | -0.95% | 1,649 |
| Mar 24, 2025 | 17.61 | 17.64 | 17.57 | 17.64 | 17.64 | 0.97% | 1,130 |
| Mar 21, 2025 | 17.50 | 17.50 | 17.42 | 17.47 | 17.47 | -0.81% | 1,862 |
| Mar 20, 2025 | 17.64 | 17.64 | 17.57 | 17.61 | 17.61 | -0.11% | 904 |
| Mar 19, 2025 | 17.54 | 17.63 | 17.54 | 17.63 | 17.63 | 0.17% | 1,557 |
| Mar 18, 2025 | 17.68 | 17.69 | 17.59 | 17.60 | 17.60 | -0.79% | 713 |
| Mar 17, 2025 | 17.43 | 17.79 | 17.43 | 17.74 | 17.74 | 1.57% | 1,546 |
| Mar 14, 2025 | 17.29 | 17.47 | 17.29 | 17.47 | 17.47 | 2.03% | 914 |
| Mar 13, 2025 | 17.16 | 17.17 | 17.12 | 17.12 | 17.12 | -1.29% | 1,364 |
| Mar 12, 2025 | 17.31 | 17.34 | 17.30 | 17.34 | 17.34 | 0.14% | 832 |
| Mar 11, 2025 | 17.36 | 17.36 | 17.24 | 17.32 | 17.32 | -0.52% | 643 |
| Mar 10, 2025 | 17.58 | 17.61 | 17.41 | 17.41 | 17.41 | -1.34% | 1,649 |
| Mar 7, 2025 | 17.57 | 17.65 | 17.55 | 17.65 | 17.65 | 1.07% | 897 |
| Mar 6, 2025 | 17.66 | 17.66 | 17.46 | 17.46 | 17.46 | -2.77% | 837 |
| Mar 5, 2025 | 17.69 | 17.96 | 17.69 | 17.96 | 17.96 | 0.79% | 1,048 |
| Mar 4, 2025 | 17.78 | 17.84 | 17.78 | 17.82 | 17.82 | -0.07% | 1,205 |
| Mar 3, 2025 | 17.82 | 17.94 | 17.82 | 17.83 | 17.83 | 0.30% | 3,014 |
| Feb 28, 2025 | 17.78 | 17.78 | 17.67 | 17.78 | 17.78 | 0.29% | 958 |
| Feb 27, 2025 | 17.72 | 17.78 | 17.72 | 17.73 | 17.73 | -0.10% | 1,313 |
| Feb 26, 2025 | 17.73 | 17.74 | 17.73 | 17.74 | 17.74 | -0.41% | 308 |
| Feb 25, 2025 | 17.81 | 17.82 | 17.81 | 17.82 | 17.82 | 1.00% | 255 |
| Feb 24, 2025 | 17.65 | 17.71 | 17.62 | 17.64 | 17.64 | -0.21% | 6,510 |