WisdomTree New Economy Real Estate Fund (WTRE)
NYSEARCA: WTRE · Real-Time Price · USD
24.19
+0.28 (1.17%)
Aug 25, 2026, 4:00 PM EDT - Market closed
WTRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 24.09 | 24.24 | 24.09 | 24.19 | 24.19 | 1.16% | 3,771 |
| Aug 24, 2026 | 23.78 | 24.01 | 23.78 | 23.91 | 23.91 | -0.61% | 725 |
| Aug 21, 2026 | 24.09 | 24.09 | 24.06 | 24.06 | 24.06 | -0.57% | 1,579 |
| Aug 20, 2026 | 24.15 | 24.20 | 24.12 | 24.20 | 24.20 | 0.14% | 556 |
| Aug 19, 2026 | 23.99 | 24.17 | 23.99 | 24.17 | 24.17 | -0.43% | 8,240 |
| Aug 18, 2026 | 24.33 | 24.33 | 24.27 | 24.27 | 24.27 | -2.37% | 31,351 |
| Aug 17, 2026 | 24.79 | 24.86 | 24.79 | 24.86 | 24.86 | -0.21% | 824 |
| Aug 14, 2026 | 24.90 | 24.91 | 24.85 | 24.91 | 24.91 | 0.70% | 4,652 |
| Aug 13, 2026 | 24.86 | 24.89 | 24.73 | 24.74 | 24.74 | 0.18% | 23,429 |
| Aug 12, 2026 | 24.63 | 24.69 | 24.63 | 24.69 | 24.69 | 2.91% | 1,017 |
| Aug 11, 2026 | 24.08 | 24.11 | 23.93 | 24.00 | 24.00 | 0.40% | 1,168 |
| Aug 10, 2026 | 24.10 | 24.10 | 23.90 | 23.90 | 23.90 | -1.48% | 1,559 |
| Aug 7, 2026 | 24.26 | 24.26 | 24.12 | 24.26 | 24.26 | 0.54% | 1,152 |
| Aug 6, 2026 | 24.34 | 24.41 | 24.13 | 24.13 | 24.13 | -1.39% | 2,126 |
| Aug 5, 2026 | 24.52 | 24.52 | 24.46 | 24.47 | 24.47 | -1.29% | 1,775 |
| Aug 4, 2026 | 24.51 | 24.79 | 24.46 | 24.79 | 24.79 | 1.47% | 2,179 |
| Aug 3, 2026 | 23.92 | 24.51 | 23.91 | 24.43 | 24.43 | 1.59% | 4,951 |
| Jul 31, 2026 | 23.86 | 24.05 | 23.86 | 24.05 | 24.05 | -0.59% | 1,149 |
| Jul 30, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 3.34% | 590 |
| Jul 29, 2026 | 23.52 | 23.83 | 23.38 | 23.41 | 23.41 | -2.11% | 1,449 |
| Jul 28, 2026 | 23.89 | 24.05 | 23.89 | 23.91 | 23.91 | -0.44% | 644 |
| Jul 27, 2026 | 23.99 | 24.02 | 23.89 | 24.02 | 24.02 | -0.17% | 7,195 |
| Jul 24, 2026 | 24.36 | 24.36 | 24.06 | 24.06 | 24.06 | -0.31% | 1,015 |
| Jul 23, 2026 | 24.38 | 24.38 | 24.04 | 24.13 | 24.13 | -0.23% | 3,104 |
| Jul 22, 2026 | 24.25 | 24.26 | 24.19 | 24.19 | 24.19 | 0.35% | 1,361 |
| Jul 21, 2026 | 23.83 | 24.13 | 23.83 | 24.10 | 24.10 | 1.96% | 1,967 |
| Jul 20, 2026 | 23.77 | 23.77 | 23.64 | 23.64 | 23.64 | 0.04% | 521 |
| Jul 17, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.44% | 360 |
| Jul 16, 2026 | 23.54 | 23.54 | 23.47 | 23.53 | 23.53 | -1.65% | 3,213 |
| Jul 15, 2026 | 23.98 | 23.98 | 23.84 | 23.92 | 23.92 | 0.57% | 1,422 |
| Jul 14, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.45% | 126 |
| Jul 13, 2026 | 24.14 | 24.14 | 23.85 | 23.89 | 23.89 | -1.40% | 1,987 |
| Jul 10, 2026 | 24.17 | 24.26 | 24.07 | 24.23 | 24.23 | 0.55% | 1,429 |
| Jul 9, 2026 | 24.20 | 24.21 | 24.10 | 24.10 | 24.10 | 0.19% | 1,334 |
| Jul 8, 2026 | 23.84 | 24.05 | 23.75 | 24.05 | 24.05 | 0.20% | 3,272 |
| Jul 7, 2026 | 24.14 | 24.14 | 24.01 | 24.01 | 24.01 | -0.75% | 2,013 |
| Jul 6, 2026 | 24.27 | 24.27 | 24.16 | 24.19 | 24.19 | -0.21% | 1,421 |
| Jul 2, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.22% | 399 |
| Jul 1, 2026 | 24.66 | 24.70 | 24.35 | 24.54 | 24.54 | -2.02% | 6,176 |
| Jun 30, 2026 | 24.97 | 25.16 | 24.97 | 25.05 | 25.05 | -0.72% | 1,728 |
| Jun 29, 2026 | 25.33 | 25.34 | 24.98 | 25.23 | 25.23 | 0.48% | 2,228 |
| 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 |