WisdomTree Bianco Total Return Fund (WTBN) Historical Stock Data
24.95 ↓0.05 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WTBN is down -0.01% a day on average. There have been 16 days where WisdomTree Bianco Total Return Fund closed green and 14 days where WTBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 24.90 | 24.95 | ↑$0.05 (0.20%) | 24.90 | 24.96 | 841 |
| 2024-12-24 | 24.94 | 25.00 | ↑$0.06 (0.24%) | 24.90 | 25.00 | 8.90K |
| 2024-12-23 | 24.99 | 24.93 | ↓$0.06 (-0.24%) | 24.93 | 25.01 | 12.89K |
| 2024-12-20 | 25.05 | 25.04 | ↓$0.02 (-0.06%) | 25.03 | 25.07 | 10.35K |
| 2024-12-19 | 24.96 | 24.98 | ↑$0.02 (0.08%) | 24.96 | 25.01 | 2.86K |
| 2024-12-18 | 25.26 | 25.09 | ↓$0.17 (-0.67%) | 25.07 | 25.26 | 7.82K |
| 2024-12-17 | 25.24 | 25.23 | ↓$0.01 (-0.03%) | 25.23 | 25.26 | 12.84K |
| 2024-12-16 | 25.27 | 25.23 | ↓$0.04 (-0.16%) | 25.21 | 25.28 | 4.16K |
| 2024-12-13 | 25.25 | 25.21 | ↓$0.04 (-0.15%) | 25.21 | 25.25 | 6.61K |
| 2024-12-12 | 25.34 | 25.32 | ↓$0.03 (-0.10%) | 25.31 | 25.40 | 7.99K |
| 2024-12-11 | 25.50 | 25.41 | ↓$0.09 (-0.37%) | 25.39 | 25.50 | 4.93K |
| 2024-12-10 | 25.57 | 25.49 | ↓$0.08 (-0.31%) | 25.43 | 25.57 | 15.58K |
| 2024-12-09 | 25.48 | 25.50 | ↑$0.02 (0.07%) | 25.47 | 25.55 | 13.69K |
| 2024-12-06 | 25.49 | 25.54 | ↑$0.05 (0.20%) | 25.49 | 25.60 | 22.32K |
| 2024-12-05 | 25.50 | 25.52 | ↑$0.02 (0.08%) | 25.46 | 25.52 | 18.92K |
| 2024-12-04 | 25.44 | 25.51 | ↑$0.07 (0.28%) | 25.44 | 25.54 | 9.07K |
| 2024-12-03 | 25.45 | 25.43 | ↓$0.02 (-0.07%) | 25.43 | 25.47 | 6.47K |
| 2024-12-02 | 25.39 | 25.47 | ↑$0.08 (0.32%) | 25.39 | 25.47 | 5.21K |
| 2024-11-29 | 25.46 | 25.44 | ↓$0.02 (-0.08%) | 25.44 | 25.46 | 1.16K |
| 2024-11-27 | 25.39 | 25.36 | ↓$0.03 (-0.12%) | 25.36 | 25.39 | 160.99K |
| 2024-11-26 | 25.29 | 25.33 | ↑$0.04 (0.14%) | 25.29 | 25.43 | 116.63K |
| 2024-11-25 | 25.32 | 25.34 | ↑$0.02 (0.08%) | 25.30 | 25.35 | 37.96K |
| 2024-11-22 | 25.14 | 25.17 | ↑$0.03 (0.12%) | 25.10 | 25.18 | 517.23K |
| 2024-11-21 | 25.04 | 25.09 | ↑$0.05 (0.20%) | 25.04 | 25.29 | 110.97K |
| 2024-11-20 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.09 | 25.14 | 263.33K |
| 2024-11-19 | 25.10 | 25.12 | ↑$0.02 (0.08%) | 25.10 | 25.18 | 59.87K |
| 2024-11-18 | 25.06 | 25.08 | ↑$0.02 (0.07%) | 25.06 | 25.11 | 71.54K |
| 2024-11-15 | 25.07 | 25.11 | ↑$0.04 (0.14%) | 25.03 | 25.17 | 6.42K |
| 2024-11-14 | 25.14 | 25.11 | ↓$0.03 (-0.11%) | 25.11 | 25.19 | 3.40K |
| 2024-11-13 | 25.18 | 25.12 | ↓$0.06 (-0.24%) | 25.10 | 25.20 | 3.95K |
Create an account or log in to view more rows.
$WTBN watch for another rejection up here
$WTBN the market is selling off
$WTBN go time
$WTBN I blocked some bears and I liked it!
$WTBN my hands are made out of diamonds
$WTBN I gave in! Bought more 100 shares
$WTBN Reinvest your dividends
$WTBN holding and buying these dips is so easy.
$WTBN death cross will complete today
$WTBN rubbish