WisdomTree Bianco Total Return Fund (WTBN)
NASDAQ: WTBN · Real-Time Price · USD
25.73
+0.11 (0.44%)
Sep 29, 2025, 9:30 AM EDT - Market open
WTBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | - | 0.44% | 2,940 |
| Sep 26, 2025 | 25.60 | 25.64 | 25.59 | 25.62 | 25.62 | 0.13% | 8,179 |
| Sep 25, 2025 | 25.59 | 25.63 | 25.58 | 25.59 | 25.59 | -0.49% | 2,956 |
| Sep 24, 2025 | 25.67 | 25.75 | 25.67 | 25.71 | 25.63 | -0.14% | 22,571 |
| Sep 23, 2025 | 25.71 | 25.75 | 25.71 | 25.75 | 25.67 | 0.12% | 7,527 |
| Sep 22, 2025 | 25.71 | 25.74 | 25.71 | 25.72 | 25.64 | -0.10% | 1,907 |
| Sep 19, 2025 | 25.75 | 25.75 | 25.74 | 25.74 | 25.66 | -0.02% | 1,068 |
| Sep 18, 2025 | 25.72 | 25.77 | 25.72 | 25.75 | 25.67 | -0.37% | 5,724 |
| Sep 17, 2025 | 25.89 | 25.95 | 25.82 | 25.84 | 25.76 | -0.17% | 27,416 |
| Sep 16, 2025 | 25.86 | 25.98 | 25.85 | 25.89 | 25.80 | 0.19% | 16,727 |
| Sep 15, 2025 | 25.83 | 25.85 | 25.83 | 25.84 | 25.75 | 0.17% | 1,400 |
| Sep 12, 2025 | 25.77 | 25.79 | 25.75 | 25.79 | 25.71 | -0.12% | 5,623 |
| Sep 11, 2025 | 25.80 | 25.84 | 25.80 | 25.82 | 25.74 | 0.23% | 3,666 |
| Sep 10, 2025 | 25.79 | 25.83 | 25.76 | 25.76 | 25.68 | 0.06% | 1,615 |
| Sep 9, 2025 | 25.77 | 25.78 | 25.74 | 25.75 | 25.67 | -0.04% | 12,138 |
| Sep 8, 2025 | 25.75 | 25.80 | 25.74 | 25.76 | 25.68 | 0.31% | 6,776 |
| Sep 5, 2025 | 25.70 | 25.70 | 25.68 | 25.68 | 25.60 | 0.43% | 1,753 |
| Sep 4, 2025 | 25.53 | 25.60 | 25.50 | 25.57 | 25.49 | 0.31% | 6,728 |
| Sep 3, 2025 | 25.39 | 25.50 | 25.39 | 25.49 | 25.41 | 0.33% | 6,854 |
| Sep 2, 2025 | 25.39 | 25.42 | 25.39 | 25.40 | 25.32 | -0.33% | 2,548 |
| Aug 29, 2025 | 25.47 | 25.50 | 25.45 | 25.49 | 25.41 | -0.05% | 11,373 |
| Aug 28, 2025 | 25.46 | 25.56 | 25.46 | 25.50 | 25.42 | -0.01% | 10,688 |
| Aug 27, 2025 | 25.40 | 25.50 | 25.40 | 25.50 | 25.42 | 0.16% | 10,307 |
| Aug 26, 2025 | 25.38 | 25.47 | 25.34 | 25.46 | 25.38 | -0.08% | 6,544 |
| Aug 25, 2025 | 25.46 | 25.55 | 25.45 | 25.48 | 25.32 | -0.14% | 6,628 |
| Aug 22, 2025 | 25.47 | 25.53 | 25.47 | 25.52 | 25.36 | 0.41% | 1,957 |
| Aug 21, 2025 | 25.41 | 25.43 | 25.39 | 25.41 | 25.25 | -0.14% | 4,699 |
| Aug 20, 2025 | 25.44 | 25.47 | 25.43 | 25.45 | 25.29 | 0.04% | 2,985 |
| Aug 19, 2025 | 25.43 | 25.44 | 25.42 | 25.44 | 25.28 | 0.18% | 1,268 |
| Aug 18, 2025 | 25.34 | 25.42 | 25.34 | 25.39 | 25.23 | -0.06% | 9,925 |
| Aug 15, 2025 | 25.47 | 25.47 | 25.40 | 25.40 | 25.25 | -0.16% | 21,375 |
| Aug 14, 2025 | 25.50 | 25.50 | 25.39 | 25.45 | 25.29 | -0.31% | 6,523 |
| Aug 13, 2025 | 25.53 | 25.60 | 25.53 | 25.53 | 25.37 | 0.34% | 2,924 |
| Aug 12, 2025 | 25.42 | 25.49 | 25.42 | 25.44 | 25.28 | 0.09% | 4,854 |
| Aug 11, 2025 | 25.44 | 25.45 | 25.39 | 25.42 | 25.26 | -0.07% | 3,046 |
| Aug 8, 2025 | 25.47 | 25.49 | 25.42 | 25.44 | 25.28 | -0.16% | 4,100 |
| Aug 7, 2025 | 25.51 | 25.57 | 25.47 | 25.48 | 25.32 | -0.04% | 6,698 |
| Aug 6, 2025 | 25.47 | 25.52 | 25.45 | 25.49 | 25.33 | - | 19,921 |
| Aug 5, 2025 | 25.43 | 25.56 | 25.43 | 25.49 | 25.33 | 0.06% | 11,504 |
| Aug 4, 2025 | 25.45 | 25.47 | 25.42 | 25.47 | 25.31 | 0.02% | 8,368 |
| Aug 1, 2025 | 25.41 | 25.47 | 25.41 | 25.47 | 25.31 | 0.79% | 3,879 |
| Jul 31, 2025 | 25.30 | 25.38 | 25.23 | 25.27 | 25.11 | -0.04% | 12,728 |
| Jul 30, 2025 | 25.28 | 25.40 | 25.28 | 25.28 | 25.12 | -0.32% | 16,219 |
| Jul 29, 2025 | 25.34 | 25.42 | 25.27 | 25.36 | 25.20 | 0.52% | 22,524 |
| Jul 28, 2025 | 25.22 | 25.31 | 25.20 | 25.23 | 25.07 | -0.51% | 11,506 |
| Jul 25, 2025 | 25.32 | 25.41 | 25.32 | 25.36 | 25.11 | 0.16% | 2,216 |
| Jul 24, 2025 | 25.30 | 25.32 | 25.30 | 25.32 | 25.07 | -0.16% | 6,501 |
| Jul 23, 2025 | 25.37 | 25.43 | 25.35 | 25.36 | 25.11 | -0.16% | 6,689 |
| Jul 22, 2025 | 25.36 | 25.48 | 25.36 | 25.40 | 25.15 | 0.15% | 5,066 |
| Jul 21, 2025 | 25.39 | 25.46 | 25.36 | 25.36 | 25.12 | 0.30% | 9,378 |