Skip to main content
WisdomTree Bianco Total Return Fund (WTBN)
NASDAQ: WTBN · Real-Time Price · USD
25.38
-0.06 (-0.24%)
Jun 27, 2025, 4:00 PM - Market closed

WTBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.3925.3925.3725.3825.38-0.24%11,251
Jun 26, 202525.4625.4625.3925.4425.440.39%12,789
Jun 25, 202525.3025.3425.2925.3425.34-0.20%1,536
Jun 24, 202525.3225.4025.3225.3925.320.24%7,126
Jun 23, 202525.2925.4125.2925.3325.260.28%18,192
Jun 20, 202525.2225.2625.2225.2625.190.16%1,156
Jun 18, 202525.2625.3325.2225.2225.150.02%13,850
Jun 17, 202525.1825.2225.1825.2225.140.18%3,672
Jun 16, 202525.1825.2625.1725.1725.10-0.02%19,680
Jun 13, 202525.2225.2225.1525.1825.10-0.34%5,257
Jun 12, 202525.2625.2925.2325.2625.190.28%28,452
Jun 11, 202525.1725.2125.1525.1925.120.36%10,139
Jun 10, 202525.1625.1725.0925.1025.03-0.04%30,145
Jun 9, 202525.1025.1725.0325.1125.040.38%66,345
Jun 6, 202525.0825.0825.0025.0224.94-0.56%26,550
Jun 5, 202525.2225.2825.1525.1625.08-0.26%7,715
Jun 4, 202525.2025.2625.1525.2225.150.54%62,530
Jun 3, 202525.1325.1525.0725.0925.01-0.06%8,438
Jun 2, 202525.1025.1525.0725.1025.03-0.08%12,018
May 30, 202525.1025.1825.0825.1225.050.04%10,190
May 29, 202525.1125.1625.0825.1125.040.34%7,436
May 28, 202525.0325.0625.0025.0324.95-0.18%17,342
May 27, 202525.0225.1225.0125.0725.000.20%37,067
May 23, 202525.0125.0825.0125.0224.870.18%6,806
May 22, 202524.9025.0024.8924.9824.830.26%43,296
May 21, 202525.0025.0024.9124.9124.76-0.60%4,926
May 20, 202525.0525.0925.0525.0624.91-0.14%5,960
May 19, 202525.0125.1325.0125.1024.950.16%13,182
May 16, 202525.0725.0725.0425.0624.91-0.06%16,352
May 15, 202525.0025.0725.0025.0724.920.50%1,318
May 14, 202525.0125.0124.9524.9524.80-0.27%3,727
May 13, 202525.0225.0325.0025.0124.86-0.07%4,084
May 12, 202525.0525.0624.9625.0324.88-0.44%6,041
May 9, 202525.1525.2125.1125.1424.990.12%4,290
May 8, 202525.2425.2525.1125.1124.96-0.48%7,306
May 7, 202525.1725.2725.1725.2325.080.28%8,221
May 6, 202525.1125.1725.0925.1625.010.18%5,111
May 5, 202525.1225.1525.1025.1224.97-0.10%3,220
May 2, 202525.2025.2025.1325.1424.99-0.44%2,326
May 1, 202525.2925.2925.2225.2525.10-0.28%2,264
Apr 30, 202525.2925.3225.2725.3225.170.16%2,727
Apr 29, 202525.2725.2925.2725.2825.13-0.08%1,834
Apr 28, 202525.1825.3025.1825.3025.150.44%11,874
Apr 25, 202525.1725.1925.1325.1925.040.06%2,121
Apr 24, 202525.1425.2325.1425.1824.940.51%2,055
Apr 23, 202525.2025.2025.0525.0524.820.13%11,210
Apr 22, 202525.0425.0425.0125.0224.780.10%1,620
Apr 21, 202525.0825.0924.9824.9924.76-0.38%12,220
Apr 17, 202525.1225.1525.0725.0924.85-0.14%4,430
Apr 16, 202525.0725.1825.0525.1224.890.32%5,899