WisdomTree Bianco Total Return Fund (WTBN)
NASDAQ: WTBN · Real-Time Price · USD
25.43
-0.09 (-0.37%)
Aug 14, 2025, 1:00 PM - Market open
WTBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.50 | 25.50 | 25.39 | 25.47 | - | -0.22% | 5,114 |
| Aug 13, 2025 | 25.53 | 25.60 | 25.53 | 25.53 | 25.53 | 0.34% | 2,924 |
| Aug 12, 2025 | 25.42 | 25.49 | 25.42 | 25.44 | 25.44 | 0.09% | 4,854 |
| Aug 11, 2025 | 25.44 | 25.45 | 25.39 | 25.42 | 25.42 | -0.07% | 3,046 |
| Aug 8, 2025 | 25.47 | 25.49 | 25.42 | 25.44 | 25.44 | -0.16% | 4,100 |
| Aug 7, 2025 | 25.51 | 25.57 | 25.47 | 25.48 | 25.48 | -0.04% | 6,698 |
| Aug 6, 2025 | 25.47 | 25.52 | 25.45 | 25.49 | 25.49 | - | 19,921 |
| Aug 5, 2025 | 25.43 | 25.56 | 25.43 | 25.49 | 25.49 | 0.06% | 11,504 |
| Aug 4, 2025 | 25.45 | 25.47 | 25.42 | 25.47 | 25.47 | 0.02% | 8,368 |
| Aug 1, 2025 | 25.41 | 25.47 | 25.41 | 25.47 | 25.47 | 0.79% | 3,879 |
| Jul 31, 2025 | 25.30 | 25.38 | 25.23 | 25.27 | 25.27 | -0.04% | 12,728 |
| Jul 30, 2025 | 25.28 | 25.40 | 25.28 | 25.28 | 25.28 | -0.32% | 16,219 |
| Jul 29, 2025 | 25.34 | 25.42 | 25.27 | 25.36 | 25.36 | 0.52% | 22,524 |
| Jul 28, 2025 | 25.22 | 25.31 | 25.20 | 25.23 | 25.23 | -0.51% | 11,506 |
| Jul 25, 2025 | 25.32 | 25.41 | 25.32 | 25.36 | 25.27 | 0.16% | 2,216 |
| Jul 24, 2025 | 25.30 | 25.32 | 25.30 | 25.32 | 25.23 | -0.16% | 6,501 |
| Jul 23, 2025 | 25.37 | 25.43 | 25.35 | 25.36 | 25.27 | -0.16% | 6,689 |
| Jul 22, 2025 | 25.36 | 25.48 | 25.36 | 25.40 | 25.31 | 0.15% | 5,066 |
| Jul 21, 2025 | 25.39 | 25.46 | 25.36 | 25.36 | 25.27 | 0.30% | 9,378 |
| Jul 18, 2025 | 25.31 | 25.31 | 25.28 | 25.28 | 25.20 | 0.18% | 2,533 |
| Jul 17, 2025 | 25.25 | 25.26 | 25.22 | 25.24 | 25.15 | - | 13,290 |
| Jul 16, 2025 | 25.25 | 25.31 | 25.19 | 25.24 | 25.15 | 0.22% | 10,840 |
| Jul 15, 2025 | 25.29 | 25.33 | 25.15 | 25.18 | 25.10 | -0.30% | 16,623 |
| Jul 14, 2025 | 25.27 | 25.27 | 25.24 | 25.26 | 25.17 | -0.16% | 7,863 |
| Jul 11, 2025 | 25.27 | 25.33 | 25.27 | 25.30 | 25.21 | -0.26% | 21,715 |
| Jul 10, 2025 | 25.33 | 25.37 | 25.33 | 25.36 | 25.28 | 0.04% | 2,588 |
| Jul 9, 2025 | 25.32 | 25.36 | 25.32 | 25.35 | 25.27 | 0.44% | 1,444 |
| Jul 8, 2025 | 25.25 | 25.26 | 25.23 | 25.24 | 25.16 | -0.14% | 2,490 |
| Jul 7, 2025 | 25.35 | 25.35 | 25.28 | 25.28 | 25.19 | -0.32% | 9,689 |
| Jul 3, 2025 | 25.38 | 25.38 | 25.36 | 25.36 | 25.27 | -0.22% | 708 |
| Jul 2, 2025 | 25.37 | 25.44 | 25.32 | 25.41 | 25.33 | -0.12% | 11,778 |
| Jul 1, 2025 | 25.46 | 25.47 | 25.40 | 25.44 | 25.36 | -0.04% | 15,516 |
| Jun 30, 2025 | 25.40 | 25.45 | 25.39 | 25.45 | 25.37 | 0.28% | 1,418 |
| Jun 27, 2025 | 25.39 | 25.39 | 25.37 | 25.38 | 25.30 | -0.24% | 11,251 |
| Jun 26, 2025 | 25.46 | 25.46 | 25.39 | 25.44 | 25.36 | 0.39% | 12,789 |
| Jun 25, 2025 | 25.30 | 25.34 | 25.29 | 25.34 | 25.26 | -0.20% | 1,536 |
| Jun 24, 2025 | 25.32 | 25.40 | 25.32 | 25.39 | 25.23 | 0.24% | 7,126 |
| Jun 23, 2025 | 25.29 | 25.41 | 25.29 | 25.33 | 25.17 | 0.28% | 18,192 |
| Jun 20, 2025 | 25.22 | 25.26 | 25.22 | 25.26 | 25.10 | 0.16% | 1,156 |
| Jun 18, 2025 | 25.26 | 25.33 | 25.22 | 25.22 | 25.06 | 0.02% | 13,850 |
| Jun 17, 2025 | 25.18 | 25.22 | 25.18 | 25.22 | 25.06 | 0.18% | 3,672 |
| Jun 16, 2025 | 25.18 | 25.26 | 25.17 | 25.17 | 25.01 | -0.02% | 19,680 |
| Jun 13, 2025 | 25.22 | 25.22 | 25.15 | 25.18 | 25.02 | -0.34% | 5,257 |
| Jun 12, 2025 | 25.26 | 25.29 | 25.23 | 25.26 | 25.10 | 0.28% | 28,452 |
| Jun 11, 2025 | 25.17 | 25.21 | 25.15 | 25.19 | 25.03 | 0.36% | 10,139 |
| Jun 10, 2025 | 25.16 | 25.17 | 25.09 | 25.10 | 24.94 | -0.04% | 30,145 |
| Jun 9, 2025 | 25.10 | 25.17 | 25.03 | 25.11 | 24.95 | 0.38% | 66,345 |
| Jun 6, 2025 | 25.08 | 25.08 | 25.00 | 25.02 | 24.86 | -0.56% | 26,550 |
| Jun 5, 2025 | 25.22 | 25.28 | 25.15 | 25.16 | 25.00 | -0.26% | 7,715 |
| Jun 4, 2025 | 25.20 | 25.26 | 25.15 | 25.22 | 25.06 | 0.54% | 62,530 |