WisdomTree Equity Premium Income Fund (WTPI)
NYSEARCA: WTPI · Real-Time Price · USD
31.46
+0.45 (1.45%)
At close: May 12, 2025, 4:00 PM
31.46
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
WTPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.59 | 31.59 | 31.18 | 31.46 | 31.46 | 1.45% | 246,974 |
| May 9, 2025 | 31.19 | 31.19 | 31.00 | 31.01 | 31.01 | 0.03% | 66,005 |
| May 8, 2025 | 31.22 | 31.22 | 30.95 | 31.00 | 31.00 | -0.23% | 80,856 |
| May 7, 2025 | 31.08 | 31.09 | 30.90 | 31.07 | 31.07 | 0.23% | 80,554 |
| May 6, 2025 | 31.04 | 31.06 | 30.85 | 31.00 | 31.00 | - | 58,729 |
| May 5, 2025 | 30.99 | 31.09 | 30.90 | 31.00 | 31.00 | 0.13% | 452,596 |
| May 2, 2025 | 31.13 | 31.13 | 30.85 | 30.96 | 30.96 | 0.52% | 53,777 |
| May 1, 2025 | 31.21 | 31.21 | 30.78 | 30.80 | 30.80 | -0.16% | 57,502 |
| Apr 30, 2025 | 30.54 | 30.89 | 30.40 | 30.85 | 30.85 | 0.39% | 141,825 |
| Apr 29, 2025 | 30.83 | 30.87 | 30.62 | 30.73 | 30.73 | - | 70,687 |
| Apr 28, 2025 | 30.55 | 30.81 | 30.51 | 30.73 | 30.73 | 0.36% | 56,395 |
| Apr 25, 2025 | 30.73 | 30.80 | 30.41 | 30.62 | 30.62 | -0.58% | 40,442 |
| Apr 24, 2025 | 30.67 | 30.88 | 30.43 | 30.80 | 30.50 | 1.12% | 75,810 |
| Apr 23, 2025 | 30.29 | 30.83 | 30.20 | 30.46 | 30.16 | 1.37% | 70,398 |
| Apr 22, 2025 | 29.88 | 30.19 | 29.60 | 30.05 | 29.76 | 1.72% | 41,318 |
| Apr 21, 2025 | 30.00 | 30.00 | 29.12 | 29.54 | 29.25 | -1.53% | 92,299 |
| Apr 17, 2025 | 30.20 | 30.60 | 29.90 | 30.00 | 29.71 | 0.77% | 90,070 |
| Apr 16, 2025 | 30.39 | 30.40 | 29.75 | 29.77 | 29.48 | -2.63% | 53,199 |
| Apr 15, 2025 | 30.64 | 30.69 | 30.45 | 30.58 | 30.28 | 1.07% | 45,296 |
| Apr 14, 2025 | 30.40 | 30.67 | 30.09 | 30.25 | 29.96 | 0.27% | 98,318 |
| Apr 11, 2025 | 29.68 | 30.19 | 29.20 | 30.17 | 29.88 | 1.46% | 90,055 |
| Apr 10, 2025 | 30.00 | 30.07 | 28.89 | 29.74 | 29.45 | -2.28% | 117,651 |
| Apr 9, 2025 | 27.77 | 30.87 | 27.70 | 30.43 | 30.14 | 7.91% | 120,942 |
| Apr 8, 2025 | 29.12 | 29.66 | 27.56 | 28.20 | 27.93 | -0.56% | 87,388 |
| Apr 7, 2025 | 27.51 | 29.33 | 27.00 | 28.36 | 28.09 | -0.89% | 197,167 |
| Apr 4, 2025 | 29.41 | 29.66 | 27.45 | 28.62 | 28.34 | -5.08% | 79,361 |
| Apr 3, 2025 | 30.77 | 31.10 | 30.13 | 30.15 | 29.86 | -3.68% | 40,467 |
| Apr 2, 2025 | 31.03 | 31.47 | 30.97 | 31.30 | 31.00 | 0.38% | 39,186 |
| Apr 1, 2025 | 31.05 | 31.23 | 30.95 | 31.18 | 30.88 | 0.13% | 38,774 |
| Mar 31, 2025 | 30.85 | 31.15 | 30.69 | 31.14 | 30.84 | 0.39% | 118,542 |
| Mar 28, 2025 | 31.44 | 31.44 | 30.91 | 31.02 | 30.72 | -0.99% | 51,650 |
| Mar 27, 2025 | 31.53 | 31.64 | 31.27 | 31.33 | 31.03 | -0.48% | 31,087 |
| Mar 26, 2025 | 31.78 | 31.78 | 31.41 | 31.48 | 31.18 | -1.62% | 80,998 |
| Mar 25, 2025 | 32.07 | 32.11 | 31.88 | 32.00 | 31.38 | 0.44% | 74,585 |
| Mar 24, 2025 | 31.74 | 31.96 | 31.74 | 31.86 | 31.24 | 0.79% | 71,093 |
| Mar 21, 2025 | 31.48 | 31.61 | 31.27 | 31.61 | 30.99 | 0.19% | 51,160 |
| Mar 20, 2025 | 31.49 | 31.73 | 31.43 | 31.55 | 30.93 | -0.13% | 30,451 |
| Mar 19, 2025 | 31.49 | 31.67 | 31.42 | 31.59 | 30.97 | 0.77% | 43,361 |
| Mar 18, 2025 | 31.50 | 31.51 | 31.24 | 31.35 | 30.74 | -0.76% | 55,977 |
| Mar 17, 2025 | 31.46 | 31.67 | 31.39 | 31.59 | 30.97 | 0.57% | 47,882 |
| Mar 14, 2025 | 30.89 | 31.41 | 30.62 | 31.41 | 30.80 | 2.15% | 114,941 |
| Mar 13, 2025 | 31.02 | 31.10 | 30.62 | 30.75 | 30.15 | -1.41% | 82,992 |
| Mar 12, 2025 | 31.29 | 31.37 | 30.90 | 31.19 | 30.58 | 0.52% | 38,534 |
| Mar 11, 2025 | 31.07 | 31.34 | 30.69 | 31.03 | 30.42 | -0.70% | 66,778 |
| Mar 10, 2025 | 31.63 | 31.64 | 31.00 | 31.25 | 30.64 | -2.40% | 97,368 |
| Mar 7, 2025 | 31.90 | 32.06 | 31.42 | 32.02 | 31.40 | 0.50% | 67,918 |
| Mar 6, 2025 | 32.01 | 32.19 | 31.67 | 31.86 | 31.24 | -1.51% | 99,906 |
| Mar 5, 2025 | 31.86 | 32.37 | 31.84 | 32.35 | 31.72 | 1.25% | 108,986 |
| Mar 4, 2025 | 32.25 | 32.38 | 31.78 | 31.95 | 31.33 | -1.14% | 63,660 |
| Mar 3, 2025 | 32.75 | 33.09 | 32.10 | 32.32 | 31.69 | -1.40% | 155,039 |