WisdomTree New Economy Real Estate Fund (WTRE)
NYSEARCA: WTRE · Real-Time Price · USD
24.05
-0.14 (-0.58%)
Jul 31, 2026, 4:00 PM EDT - Market closed
WTRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |