Skip to main content
WisdomTree New Economy Real Estate Fund (WTRE)
NYSEARCA: WTRE · Real-Time Price · USD
18.68
-0.05 (-0.29%)
Jun 5, 2025, 1:05 PM - Market open

WTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202518.5018.7418.5018.7318.732.32%1,611
Jun 3, 202518.2418.3118.1918.3118.310.48%3,117
Jun 2, 202517.8718.2517.8718.2218.221.21%1,297
May 30, 202518.0118.0118.0118.0118.01-0.08%136
May 29, 202518.0218.0218.0218.0218.020.27%244
May 28, 202518.0018.0017.9617.9717.97-0.93%739
May 27, 202518.0518.1818.0518.1418.141.52%510
May 23, 202517.8017.8717.7917.8717.87-0.26%1,679
May 22, 202517.8117.9217.8117.9217.920.32%482
May 21, 202518.0518.0517.8617.8617.86-1.72%661
May 20, 202518.1718.1718.1118.1718.17-0.26%631
May 19, 202518.0018.2218.0018.2218.220.25%3,462
May 16, 202517.9018.1717.9018.1718.171.87%867
May 15, 202517.6517.8417.6517.8417.841.25%2,769
May 14, 202517.7117.7417.5917.6217.62-0.93%4,713
May 13, 202517.5717.7917.5717.7917.790.24%5,233
May 12, 202517.8317.8317.7317.7417.740.45%1,324
May 9, 202517.6617.6617.6617.6617.660.36%356
May 8, 202517.5717.6017.5717.6017.600.11%618
May 7, 202517.7217.7217.5817.5817.58-0.11%1,025
May 6, 202517.7417.7417.5417.6017.60-0.67%4,665
May 5, 202517.7017.8017.7017.7217.72-0.17%2,275
May 2, 202517.7717.7917.7517.7517.751.28%2,298
May 1, 202517.5817.5817.5317.5317.531.37%4,526
Apr 30, 202517.2017.3117.1617.2917.29-0.16%2,078
Apr 29, 202517.3217.3217.3117.3217.321.41%756
Apr 28, 202517.1517.2017.0517.0817.08-0.43%680
Apr 25, 202517.1017.1517.0717.1517.150.52%7,197
Apr 24, 202517.0517.1317.0517.0617.061.01%1,053
Apr 23, 202517.1117.1116.8916.8916.890.09%163
Apr 22, 202516.7816.8716.7816.8716.872.25%805
Apr 21, 202515.5816.5015.5816.5016.50-1.88%2,142
Apr 17, 202516.8016.8416.7916.8216.821.62%6,895
Apr 16, 202516.5616.6816.4416.5516.550.45%7,608
Apr 15, 202516.5816.5816.4616.4816.48-0.50%632
Apr 14, 202516.5116.5916.5116.5616.561.56%2,523
Apr 11, 202515.9416.3115.9416.3116.312.16%6,319
Apr 10, 202515.9816.0315.7715.9615.96-2.22%1,538
Apr 9, 202515.5816.3615.3116.3216.325.63%3,136
Apr 8, 202516.0116.0415.3515.4515.45-2.32%1,278
Apr 7, 202515.7716.2915.5715.8215.82-3.08%1,853
Apr 4, 202516.9216.9216.3216.3216.32-4.88%2,725
Apr 3, 202517.4417.4417.1617.1617.16-1.95%690
Apr 2, 202517.4417.5017.4417.5017.500.60%850
Apr 1, 202517.3517.4317.2517.4017.400.39%1,313
Mar 31, 202517.2817.3717.2317.3317.330.13%1,135
Mar 28, 202517.2917.3117.2917.3117.31-0.55%2,957
Mar 27, 202517.4017.4717.3217.4017.40-0.24%1,340
Mar 26, 202517.4317.4417.4217.4417.44-0.18%679
Mar 25, 202517.5117.5117.4317.4717.47-0.95%1,649