Skip to main content
WisdomTree New Economy Real Estate Fund (WTRE)
NYSEARCA: WTRE · Real-Time Price · USD
17.68
-0.17 (-0.95%)
Feb 21, 2025, 1:15 PM EST - Market closed

WTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.6817.6817.6817.6817.68-0.95%1,005
Feb 20, 202517.7417.8517.6917.8517.850.56%3,685
Feb 19, 202517.7517.7517.7517.7517.750.10%5,061
Feb 18, 202517.7217.7917.7217.7317.73-0.42%1,670
Feb 14, 202517.8517.9017.8117.8117.810.42%6,837
Feb 13, 202517.5717.7317.5717.7317.731.19%3,226
Feb 12, 202517.3917.5617.3917.5217.52-0.38%1,847
Feb 11, 202517.5417.5917.5417.5917.590.27%665
Feb 10, 202517.5717.5717.5217.5417.540.11%4,482
Feb 7, 202517.4417.5217.4417.5217.52-0.60%710
Feb 6, 202517.5617.6317.5617.6317.630.32%1,111
Feb 5, 202517.4317.5817.4317.5717.571.37%3,225
Feb 4, 202517.2017.3617.2017.3317.330.06%4,353
Feb 3, 202517.1417.3317.1017.3217.32-0.68%5,436
Jan 31, 202517.5317.5917.4217.4417.44-0.33%1,327
Jan 30, 202517.5017.5817.4117.5017.501.26%867
Jan 29, 202517.4517.4517.2617.2817.28-0.86%1,525
Jan 28, 202517.5317.5317.4017.4317.43-1.71%2,554
Jan 27, 202517.6217.7317.5517.7317.730.52%1,563
Jan 24, 202517.6617.7617.5917.6417.640.02%2,695
Jan 23, 202517.4617.6417.4617.6417.640.79%1,932
Jan 22, 202517.7117.7117.5017.5017.50-1.46%1,819
Jan 21, 202517.5617.7617.5617.7617.761.54%118,417
Jan 17, 202517.5217.5717.4917.4917.490.07%1,186
Jan 16, 202517.2317.4817.2317.4817.482.04%1,171
Jan 15, 202517.2617.2817.1317.1317.131.36%8,865
Jan 14, 202516.8716.9216.8716.9016.900.83%1,178
Jan 13, 202516.6016.7616.6016.7616.760.63%1,119
Jan 10, 202516.7916.7916.6616.6616.66-2.29%1,263
Jan 8, 202516.9817.0516.9717.0517.05-0.05%2,022
Jan 7, 202517.1617.1617.0617.0617.06-0.84%868
Jan 6, 202517.4117.4217.2017.2017.20-0.94%7,301
Jan 3, 202517.1817.3617.1817.3617.361.28%1,614
Jan 2, 202517.2717.2717.1417.1417.14-0.62%1,373
Dec 31, 202417.3017.3317.1517.2517.250.44%6,080
Dec 30, 202417.2017.2017.0917.1817.18-0.38%5,025
Dec 27, 202417.2617.3117.2317.2417.24-0.91%5,657
Dec 26, 202417.3917.4017.3717.4017.40-0.39%8,093
Dec 24, 202417.3617.4717.3617.4717.320.33%561
Dec 23, 202417.3117.4117.2717.4117.270.24%6,180
Dec 20, 202417.5017.5217.3717.3717.221.54%5,899
Dec 19, 202417.3517.3517.1117.1116.96-1.12%2,540
Dec 18, 202417.8818.0017.3017.3017.16-3.09%13,982
Dec 17, 202417.7817.9417.7717.8517.70-0.24%3,249
Dec 16, 202418.0318.0317.8917.8917.75-0.77%2,929
Dec 13, 202418.1218.1218.0218.0317.88-0.68%1,129
Dec 12, 202418.1818.1818.1618.1618.01-0.56%1,443
Dec 11, 202418.3218.3518.2618.2618.110.03%1,416
Dec 10, 202418.5318.5318.2518.2518.10-1.34%5,739
Dec 9, 202418.4918.6218.4918.5018.350.09%12,220
Dec 6, 202418.4118.4918.4118.4818.33-0.25%1,207
Dec 5, 202418.5018.5318.4818.5318.38-0.26%3,502
Dec 4, 202418.6418.6418.5318.5818.43-0.57%5,112
Dec 3, 202418.7418.7418.6918.6918.53-0.35%992
Dec 2, 202418.7718.7718.7518.7518.60-1.10%697
Nov 29, 202419.0219.0218.9518.9618.80-0.15%1,262
Nov 27, 202418.9718.9918.9718.9918.830.73%335
Nov 26, 202418.8318.8518.8118.8518.70-0.02%2,515
Nov 25, 202418.7018.8618.7018.8618.701.65%2,776
Nov 22, 202418.5018.5618.5018.5518.401.20%1,365
Nov 21, 202418.3218.3818.3218.3318.180.02%2,042
Nov 20, 202418.2918.3318.2818.3318.18-0.35%2,269
Nov 19, 202418.1918.3918.1918.3918.240.78%4,305
Nov 18, 202418.1418.2518.1418.2518.100.36%3,267
Nov 15, 202418.1718.2018.1018.1818.03-0.10%1,551
Nov 14, 202418.2218.2218.2018.2018.05-0.40%384
Nov 13, 202418.3618.4218.2718.2718.12-0.36%1,729
Nov 12, 202418.3618.3618.3418.3418.19-1.64%683
Nov 11, 202418.8718.8718.6518.6518.49-0.57%4,149
Nov 8, 202418.6918.8018.6418.7518.600.22%853
Nov 7, 202418.6818.7118.6618.7118.561.00%2,219
Nov 6, 202418.5718.5718.4118.5318.37-2.53%1,566
Nov 5, 202418.9919.0118.9919.0118.850.84%440
Nov 4, 202418.8018.8618.8018.8518.690.73%605
Nov 1, 202418.9618.9618.7118.7118.56-1.19%3,444
Oct 31, 202419.0819.0818.9418.9418.78-1.24%1,664
Oct 30, 202419.3019.3019.1719.1719.020.36%3,008
Oct 29, 202419.2219.2519.1019.1018.95-1.16%3,384
Oct 28, 202419.4819.4819.3319.3319.170.39%1,906
Oct 25, 202419.4519.4719.2519.2519.09-0.40%1,066
Oct 24, 202419.2719.3419.2719.3319.17-0.03%1,058
Oct 23, 202419.2619.3419.2619.3419.180.21%1,319
Oct 22, 202419.2719.3019.2719.3019.14-0.33%524
Oct 21, 202419.5119.5119.3619.3619.20-1.64%1,999
Oct 18, 202419.6619.6819.6619.6819.520.40%568
Oct 17, 202419.7519.7519.6019.6019.44-0.98%7,200
Oct 16, 202419.6919.8419.6919.8019.631.15%2,649
Oct 15, 202419.4619.6519.4619.5719.410.71%2,556
Oct 14, 202419.2419.4319.2419.4319.270.59%2,985
Oct 11, 202419.2419.3219.2419.3219.161.07%252
Oct 10, 202419.2119.2119.1219.1218.96-0.94%1,465
Oct 9, 202419.2319.3019.2319.3019.14-0.16%379
Oct 8, 202419.2519.3319.2519.3319.170.31%401
Oct 7, 202419.2719.2719.2419.2719.11-0.96%478
Oct 4, 202419.4719.4719.3519.4619.30-0.41%3,098
Oct 3, 202419.5519.5519.4919.5419.37-0.83%3,452
Oct 2, 202419.6119.7019.5819.7019.54-0.63%2,925
Oct 1, 202419.9219.9219.8219.8219.66-0.44%228
Sep 30, 202419.9119.9119.9119.9119.750.18%287
Sep 27, 202419.9420.0019.8819.8819.710.11%1,829