WisdomTree New Economy Real Estate Fund (WTRE)
NYSEARCA: WTRE · Real-Time Price · USD
25.15
+0.04 (0.16%)
Jun 29, 2026, 1:38 PM EDT - Market open
WTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 25.11 | 25.33 | 25.10 | 25.11 | - | - | 443 |
| Jun 26, 2026 | 25.08 | 25.11 | 25.07 | 25.11 | 25.11 | 0.94% | 1,767 |
| Jun 25, 2026 | 25.21 | 25.21 | 24.81 | 24.87 | 24.87 | -0.73% | 10,386 |
| Jun 24, 2026 | 25.65 | 25.65 | 25.03 | 25.22 | 25.05 | -1.19% | 1,283 |
| Jun 23, 2026 | 25.57 | 25.73 | 25.50 | 25.52 | 25.36 | -0.18% | 4,073 |
| Jun 22, 2026 | 25.64 | 25.64 | 25.57 | 25.57 | 25.40 | -0.50% | 3,135 |
| Jun 18, 2026 | 25.73 | 25.77 | 25.67 | 25.70 | 25.53 | -0.22% | 1,683 |
| Jun 17, 2026 | 26.12 | 26.12 | 25.76 | 25.76 | 25.59 | -1.13% | 1,213 |
| Jun 16, 2026 | 26.09 | 26.13 | 26.05 | 26.05 | 25.88 | 0.19% | 2,228 |
| Jun 15, 2026 | 28.54 | 28.95 | 25.99 | 26.00 | 25.83 | 0.62% | 11,296 |
| Jun 12, 2026 | 26.00 | 26.00 | 25.84 | 25.84 | 25.67 | -0.10% | 2,212 |
| Jun 11, 2026 | 25.40 | 25.87 | 25.27 | 25.87 | 25.70 | 2.24% | 2,422 |
| Jun 10, 2026 | 25.47 | 25.72 | 25.30 | 25.30 | 25.13 | -0.88% | 1,151 |
| Jun 9, 2026 | 25.86 | 25.86 | 25.33 | 25.52 | 25.36 | 0.08% | 6,276 |
| Jun 8, 2026 | 25.62 | 25.64 | 25.47 | 25.50 | 25.34 | -0.50% | 1,075 |
| Jun 5, 2026 | 26.14 | 26.14 | 25.51 | 25.63 | 25.46 | -3.56% | 6,107 |
| Jun 4, 2026 | 26.07 | 26.58 | 26.01 | 26.58 | 26.40 | 1.30% | 9,213 |
| Jun 3, 2026 | 26.62 | 26.62 | 26.24 | 26.24 | 26.06 | -1.36% | 5,960 |
| Jun 2, 2026 | 26.57 | 26.60 | 26.56 | 26.60 | 26.42 | 0.47% | 1,736 |
| Jun 1, 2026 | 26.32 | 26.54 | 26.32 | 26.47 | 26.30 | -0.36% | 4,315 |
| May 29, 2026 | 26.64 | 26.64 | 26.34 | 26.57 | 26.39 | -1.45% | 2,105 |
| May 28, 2026 | 26.88 | 27.02 | 26.65 | 26.96 | 26.78 | 0.75% | 3,055 |
| May 27, 2026 | 26.51 | 26.77 | 26.49 | 26.76 | 26.58 | 1.24% | 6,688 |
| May 26, 2026 | 26.36 | 26.55 | 26.36 | 26.43 | 26.26 | 1.52% | 4,072 |
| May 22, 2026 | 26.06 | 26.10 | 25.94 | 26.04 | 25.86 | 0.07% | 1,555 |
| May 21, 2026 | 25.78 | 26.02 | 25.78 | 26.02 | 25.85 | 2.45% | 4,543 |
| May 20, 2026 | 25.31 | 25.42 | 25.31 | 25.40 | 25.23 | 1.67% | 1,245 |
| May 19, 2026 | 25.01 | 25.01 | 24.98 | 24.98 | 24.81 | -0.32% | 829 |
| May 18, 2026 | 24.86 | 25.06 | 24.72 | 25.06 | 24.89 | 0.07% | 1,405 |
| May 15, 2026 | 25.18 | 25.18 | 24.94 | 25.04 | 24.88 | -2.00% | 1,160 |
| May 14, 2026 | 25.55 | 25.74 | 25.37 | 25.55 | 25.38 | 0.97% | 3,164 |
| May 13, 2026 | 25.11 | 25.34 | 25.05 | 25.30 | 25.14 | 0.23% | 1,440 |
| May 12, 2026 | 24.96 | 25.27 | 24.96 | 25.25 | 25.08 | -1.26% | 1,522 |
| May 11, 2026 | 25.34 | 25.75 | 25.34 | 25.57 | 25.40 | 0.96% | 5,779 |
| May 8, 2026 | 25.31 | 25.43 | 25.28 | 25.32 | 25.16 | 0.24% | 3,046 |
| May 7, 2026 | 25.73 | 25.73 | 25.24 | 25.26 | 25.10 | -1.88% | 2,003 |
| May 6, 2026 | 25.21 | 25.75 | 25.21 | 25.75 | 25.58 | 3.75% | 2,957 |
| May 5, 2026 | 24.65 | 24.83 | 24.65 | 24.82 | 24.65 | 0.67% | 4,063 |
| May 4, 2026 | 24.52 | 24.75 | 24.52 | 24.65 | 24.49 | 0.23% | 3,105 |
| May 1, 2026 | 24.69 | 24.73 | 24.59 | 24.59 | 24.43 | 0.27% | 1,496 |
| Apr 30, 2026 | 24.39 | 24.53 | 24.30 | 24.53 | 24.37 | 2.10% | 31,890 |
| Apr 29, 2026 | 23.96 | 24.02 | 23.96 | 24.02 | 23.86 | -0.41% | 1,633 |
| Apr 28, 2026 | 24.11 | 24.12 | 24.10 | 24.12 | 23.96 | -1.24% | 958 |
| Apr 27, 2026 | 24.69 | 24.69 | 24.42 | 24.42 | 24.26 | -0.99% | 3,005 |
| Apr 24, 2026 | 24.82 | 24.85 | 24.67 | 24.67 | 24.50 | -1.03% | 1,248 |
| Apr 23, 2026 | 24.92 | 25.08 | 24.92 | 24.92 | 24.76 | 0.24% | 1,183 |
| Apr 22, 2026 | 24.95 | 24.95 | 24.86 | 24.86 | 24.70 | 1.23% | 400 |
| Apr 21, 2026 | 25.11 | 25.16 | 24.56 | 24.56 | 24.40 | -2.24% | 4,967 |
| Apr 20, 2026 | 24.95 | 25.12 | 24.95 | 25.12 | 24.96 | -0.23% | 972 |
| Apr 17, 2026 | 25.18 | 25.24 | 25.11 | 25.18 | 25.02 | 1.19% | 3,092 |