WisdomTree New Economy Real Estate Fund (WTRE)
NYSEARCA: WTRE · Real-Time Price · USD
22.03
-0.25 (-1.14%)
Oct 1, 2026, 4:00 PM EDT - Market closed
WTRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 21.93 | 22.03 | 21.93 | 22.03 | 22.03 | -1.16% | 703 |
| Sep 30, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.72% | 230 |
| Sep 29, 2026 | 22.68 | 22.68 | 22.45 | 22.45 | 22.44 | -0.51% | 660 |
| Sep 28, 2026 | 22.66 | 22.70 | 22.56 | 22.56 | 22.56 | -1.39% | 1,909 |
| Sep 25, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.74% | 85 |
| Sep 24, 2026 | 23.12 | 23.27 | 23.12 | 23.15 | 23.05 | -0.64% | 2,773 |
| Sep 23, 2026 | 23.67 | 23.67 | 23.30 | 23.30 | 23.20 | -1.96% | 851 |
| Sep 22, 2026 | 23.87 | 23.87 | 23.77 | 23.77 | 23.66 | 0.24% | 923 |
| Sep 21, 2026 | 23.62 | 23.71 | 23.58 | 23.71 | 23.60 | 1.46% | 952 |
| Sep 18, 2026 | 23.45 | 23.45 | 23.34 | 23.37 | 23.27 | -0.26% | 809 |
| Sep 17, 2026 | 23.47 | 23.48 | 23.43 | 23.43 | 23.33 | 1.04% | 511 |
| Sep 16, 2026 | 23.17 | 23.45 | 23.17 | 23.19 | 23.09 | 0.32% | 683 |
| Sep 15, 2026 | 23.09 | 23.13 | 23.09 | 23.12 | 23.01 | -0.50% | 386 |
| Sep 14, 2026 | 23.30 | 23.30 | 23.23 | 23.23 | 23.13 | -1.96% | 260 |
| Sep 11, 2026 | 23.67 | 23.70 | 23.67 | 23.70 | 23.59 | 1.00% | 531 |
| Sep 10, 2026 | 23.60 | 23.69 | 23.46 | 23.46 | 23.36 | -1.76% | 2,227 |
| Sep 9, 2026 | 23.92 | 23.92 | 23.88 | 23.88 | 23.77 | -1.18% | 658 |
| Sep 8, 2026 | 24.16 | 24.39 | 24.14 | 24.17 | 24.06 | 0.95% | 7,371 |
| Sep 4, 2026 | 23.92 | 23.94 | 23.92 | 23.94 | 23.83 | 0.58% | 246 |
| Sep 3, 2026 | 23.59 | 23.80 | 23.59 | 23.80 | 23.70 | 2.01% | 2,346 |
| Sep 2, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.23 | 0.46% | 433 |
| Sep 1, 2026 | 23.35 | 23.35 | 23.23 | 23.23 | 23.12 | -1.49% | 166 |
| Aug 31, 2026 | 23.46 | 23.59 | 23.46 | 23.58 | 23.47 | -0.12% | 872 |
| Aug 28, 2026 | 23.61 | 23.61 | 23.53 | 23.61 | 23.50 | -1.80% | 4,068 |
| Aug 27, 2026 | 24.13 | 24.13 | 24.04 | 24.04 | 23.93 | 0.21% | 2,467 |
| Aug 26, 2026 | 24.06 | 24.06 | 23.99 | 23.99 | 23.88 | -0.83% | 604 |
| Aug 25, 2026 | 24.09 | 24.24 | 24.09 | 24.19 | 24.08 | 1.16% | 3,771 |
| Aug 24, 2026 | 23.78 | 24.01 | 23.78 | 23.91 | 23.81 | -0.61% | 726 |
| Aug 21, 2026 | 24.09 | 24.09 | 24.06 | 24.06 | 23.95 | -0.57% | 1,579 |
| Aug 20, 2026 | 24.15 | 24.20 | 24.12 | 24.20 | 24.09 | 0.14% | 556 |
| Aug 19, 2026 | 23.99 | 24.17 | 23.99 | 24.17 | 24.06 | -0.43% | 8,240 |
| Aug 18, 2026 | 24.33 | 24.33 | 24.27 | 24.27 | 24.16 | -2.37% | 31,351 |
| Aug 17, 2026 | 24.79 | 24.86 | 24.79 | 24.86 | 24.75 | -0.21% | 824 |
| Aug 14, 2026 | 24.90 | 24.91 | 24.85 | 24.91 | 24.80 | 0.70% | 4,652 |
| Aug 13, 2026 | 24.86 | 24.89 | 24.73 | 24.74 | 24.63 | 0.18% | 23,429 |
| Aug 12, 2026 | 24.63 | 24.69 | 24.63 | 24.69 | 24.58 | 2.91% | 1,017 |
| Aug 11, 2026 | 24.08 | 24.11 | 23.93 | 24.00 | 23.89 | 0.40% | 1,168 |
| Aug 10, 2026 | 24.10 | 24.10 | 23.90 | 23.90 | 23.79 | -1.48% | 1,559 |
| Aug 7, 2026 | 24.26 | 24.26 | 24.12 | 24.26 | 24.15 | 0.54% | 1,152 |
| Aug 6, 2026 | 24.34 | 24.41 | 24.13 | 24.13 | 24.02 | -1.39% | 2,127 |
| Aug 5, 2026 | 24.52 | 24.52 | 24.46 | 24.47 | 24.36 | -1.29% | 1,775 |
| Aug 4, 2026 | 24.51 | 24.79 | 24.46 | 24.79 | 24.68 | 1.47% | 2,179 |
| Aug 3, 2026 | 23.92 | 24.51 | 23.91 | 24.43 | 24.32 | 1.59% | 4,951 |
| Jul 31, 2026 | 23.86 | 24.05 | 23.86 | 24.05 | 23.94 | -0.59% | 1,149 |
| Jul 30, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.08 | 3.34% | 590 |
| Jul 29, 2026 | 23.52 | 23.83 | 23.38 | 23.41 | 23.30 | -2.11% | 1,449 |
| Jul 28, 2026 | 23.89 | 24.05 | 23.89 | 23.91 | 23.80 | -0.44% | 644 |
| Jul 27, 2026 | 23.99 | 24.02 | 23.89 | 24.02 | 23.91 | -0.17% | 7,195 |
| Jul 24, 2026 | 24.36 | 24.36 | 24.06 | 24.06 | 23.95 | -0.31% | 1,015 |
| Jul 23, 2026 | 24.38 | 24.38 | 24.04 | 24.13 | 24.02 | -0.23% | 3,104 |