WisdomTree Inflation Plus Fund (WTIP)
NASDAQ: WTIP · Real-Time Price · USD
30.82
+0.13 (0.42%)
Sep 26, 2025, 4:00 PM EDT - Market closed
WTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.42% | 100 |
| Sep 25, 2025 | 30.79 | 30.79 | 29.44 | 30.69 | 30.69 | -0.78% | 3,700 |
| Sep 24, 2025 | 30.99 | 31.00 | 30.93 | 30.93 | 30.83 | -0.16% | 2,100 |
| Sep 23, 2025 | 31.07 | 31.07 | 30.98 | 30.98 | 30.87 | -0.48% | 600 |
| Sep 22, 2025 | 31.18 | 31.18 | 31.13 | 31.13 | 31.02 | 0.61% | 400 |
| Sep 19, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.84 | 0.45% | 100 |
| Sep 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.70 | 0.33% | 100 |
| Sep 17, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.60 | -0.16% | 100 |
| Sep 16, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.65 | -0.61% | 100 |
| Sep 15, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.84 | -0.19% | 100 |
| Sep 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.89 | 0.10% | 100 |
| Sep 11, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.86 | 0.45% | 100 |
| Sep 10, 2025 | 30.69 | 30.83 | 30.69 | 30.83 | 30.73 | 0.49% | 300 |
| Sep 9, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.58 | -0.26% | 100 |
| Sep 8, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.66 | 0.36% | 100 |
| Sep 5, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.54 | -0.16% | 100 |
| Sep 4, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.60 | -0.45% | 100 |
| Sep 3, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.74 | -0.32% | 400 |
| Sep 2, 2025 | 30.63 | 30.94 | 30.63 | 30.94 | 30.84 | 2.04% | 500 |
| Aug 29, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.21 | -0.30% | 100 |
| Aug 28, 2025 | 30.36 | 30.44 | 30.36 | 30.41 | 30.30 | 0.46% | 400 |
| Aug 27, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.17 | 0.53% | 100 |
| Aug 26, 2025 | 30.28 | 30.28 | 30.11 | 30.11 | 30.01 | -1.08% | 300 |
| Aug 25, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.25 | 0.56% | 500 |
| Aug 22, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.08 | 0.60% | 100 |
| Aug 21, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | 0.33% | 100 |
| Aug 20, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.80 | 0.54% | 100 |
| Aug 19, 2025 | 29.81 | 29.83 | 29.81 | 29.83 | 29.65 | -0.30% | 1,200 |
| Aug 18, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.73 | 0.07% | 100 |
| Aug 15, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.71 | -0.60% | 800 |
| Aug 14, 2025 | 30.09 | 30.09 | 30.08 | 30.08 | 29.89 | 0.33% | 1,500 |
| Aug 13, 2025 | 30.08 | 30.11 | 29.70 | 29.98 | 29.79 | -0.07% | 12,500 |
| Aug 12, 2025 | 29.85 | 30.01 | 29.85 | 30.00 | 29.80 | 0.27% | 1,600 |
| Aug 11, 2025 | 30.00 | 30.00 | 29.86 | 29.92 | 29.74 | -0.37% | 1,800 |
| Aug 8, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 29.84 | 0.17% | 100 |
| Aug 7, 2025 | 29.96 | 30.03 | 29.96 | 29.98 | 29.78 | -0.10% | 800 |
| Aug 6, 2025 | 30.23 | 30.27 | 30.01 | 30.01 | 29.82 | -0.20% | 900 |
| Aug 5, 2025 | 30.15 | 30.16 | 30.07 | 30.07 | 29.87 | -0.13% | 3,300 |
| Aug 4, 2025 | 29.98 | 30.11 | 29.98 | 30.11 | 29.92 | 0.30% | 600 |
| Aug 1, 2025 | 30.07 | 30.08 | 30.02 | 30.02 | 29.83 | -0.69% | 3,500 |
| Jul 31, 2025 | 30.36 | 30.36 | 30.21 | 30.23 | 30.03 | -0.79% | 2,200 |
| Jul 30, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.28 | -1.96% | 100 |
| Jul 29, 2025 | 30.85 | 31.19 | 30.85 | 31.08 | 30.88 | 1.24% | 1,100 |
| Jul 28, 2025 | 31.07 | 31.07 | 30.70 | 30.70 | 30.51 | 0.20% | 1,200 |
| Jul 25, 2025 | 30.72 | 30.75 | 30.64 | 30.64 | 30.37 | -0.42% | 1,300 |
| Jul 24, 2025 | 30.85 | 30.86 | 30.77 | 30.77 | 30.51 | -0.65% | 1,400 |
| Jul 23, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.70 | 0.26% | 100 |
| Jul 22, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.62 | -0.10% | 100 |
| Jul 21, 2025 | 30.91 | 31.00 | 30.91 | 30.92 | 30.65 | 1.01% | 7,100 |
| Jul 18, 2025 | 30.93 | 31.00 | 30.61 | 30.61 | 30.35 | -0.49% | 5,600 |