WisdomTree CBOE S&P 500 PutWrite Strategy Fund (PUTW) Historical Stock Data
34.04 ↑0.09 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PUTW is down -0.08% a day on average. There have been 12 days where WisdomTree CBOE S&P 500 PutWrite Strategy Fund closed green and 18 days where PUTW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 34.05 | 34.04 | ↓$0.01 (-0.03%) | 33.92 | 34.13 | 56.89K |
| 2024-11-21 | 34.02 | 33.95 | ↓$0.07 (-0.21%) | 33.66 | 34.08 | 25.09K |
| 2024-11-20 | 33.87 | 33.80 | ↓$0.07 (-0.21%) | 33.60 | 33.87 | 88.72K |
| 2024-11-19 | 33.62 | 33.84 | ↑$0.22 (0.65%) | 33.52 | 33.84 | 49.59K |
| 2024-11-18 | 33.51 | 33.73 | ↑$0.22 (0.66%) | 33.50 | 33.78 | 42.73K |
| 2024-11-15 | 33.85 | 33.64 | ↓$0.21 (-0.62%) | 33.50 | 33.85 | 36.43K |
| 2024-11-14 | 34.30 | 33.92 | ↓$0.38 (-1.11%) | 33.82 | 34.30 | 41.20K |
| 2024-11-13 | 33.94 | 34.02 | ↑$0.08 (0.24%) | 33.85 | 34.17 | 42.25K |
| 2024-11-12 | 34.07 | 33.98 | ↓$0.09 (-0.26%) | 33.83 | 34.07 | 32.79K |
| 2024-11-11 | 34.10 | 34.00 | ↓$0.10 (-0.29%) | 33.82 | 34.10 | 33.50K |
| 2024-11-08 | 33.99 | 33.99 | ↑$0.00 (0.00%) | 33.76 | 34.13 | 53.19K |
| 2024-11-07 | 33.78 | 33.90 | ↑$0.12 (0.36%) | 33.75 | 33.90 | 36.26K |
| 2024-11-06 | 33.46 | 33.79 | ↑$0.33 (0.99%) | 33.44 | 33.81 | 38.64K |
| 2024-11-05 | 33.08 | 33.40 | ↑$0.32 (0.97%) | 32.89 | 33.40 | 17.59K |
| 2024-11-04 | 32.87 | 32.85 | ↓$0.02 (-0.06%) | 32.82 | 33.13 | 27.02K |
| 2024-11-01 | 33.00 | 32.87 | ↓$0.13 (-0.39%) | 32.85 | 33.16 | 62.82K |
| 2024-10-31 | 33.24 | 32.86 | ↓$0.38 (-1.14%) | 32.82 | 33.24 | 30.64K |
| 2024-10-30 | 33.40 | 33.33 | ↓$0.07 (-0.21%) | 33.21 | 33.40 | 37.82K |
| 2024-10-29 | 33.31 | 33.38 | ↑$0.07 (0.21%) | 33.14 | 33.38 | 59.07K |
| 2024-10-28 | 33.50 | 33.35 | ↓$0.15 (-0.45%) | 33.23 | 33.50 | 26.98K |
| 2024-10-25 | 33.72 | 33.58 | ↓$0.14 (-0.42%) | 33.48 | 33.80 | 20.46K |
| 2024-10-24 | 33.47 | 33.50 | ↑$0.03 (0.09%) | 33.45 | 33.92 | 73.91K |
| 2024-10-23 | 33.57 | 33.53 | ↓$0.04 (-0.12%) | 33.35 | 33.68 | 21.47K |
| 2024-10-22 | 33.67 | 33.70 | ↑$0.03 (0.09%) | 33.58 | 33.76 | 56.22K |
| 2024-10-21 | 33.71 | 33.67 | ↓$0.04 (-0.12%) | 33.56 | 33.74 | 69.41K |
| 2024-10-18 | 33.74 | 33.66 | ↓$0.08 (-0.24%) | 33.60 | 33.74 | 55.45K |
| 2024-10-17 | 33.72 | 33.57 | ↓$0.15 (-0.44%) | 33.54 | 33.72 | 47.64K |
| 2024-10-16 | 33.41 | 33.52 | ↑$0.11 (0.33%) | 33.40 | 33.60 | 71.48K |
| 2024-10-15 | 33.61 | 33.41 | ↓$0.20 (-0.60%) | 33.38 | 33.61 | 37.13K |
| 2024-10-14 | 33.57 | 33.58 | ↑$0.01 (0.03%) | 33.43 | 33.58 | 41.12K |
Create an account or log in to view more rows.
$PUTW i hate money so im buying
$PUTW TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$PUTW Love this stock.
Light taps
$PUTW what time we going green?
$PUTW Take it Bears !
$PUTW looking good today??
$PUTW bought more
$PUTW bear trap dude
$PUTW Very bullish action
$PUTW I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!