Skip to main content
WisdomTree New Economy Real Estate Fund (WTRE)
NYSEARCA: WTRE · Real-Time Price · USD
19.24
+0.05 (0.25%)
Jun 27, 2025, 4:00 PM - Market closed

WTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.2719.3119.1319.2419.240.27%1,747
Jun 26, 202518.5719.2118.5719.1919.191.62%4,045
Jun 25, 202519.1119.2018.8818.8818.88-2.88%979
Jun 24, 202519.1019.4419.1019.4419.322.12%1,549
Jun 23, 202518.9419.0418.9419.0418.920.95%2,512
Jun 20, 202517.5018.9717.5018.8618.74-0.19%1,892
Jun 18, 202518.8119.0118.8118.8918.780.63%1,616
Jun 17, 202518.9518.9518.7818.7818.66-0.87%581
Jun 16, 202519.0219.0218.9418.9418.820.88%23,725
Jun 13, 202518.8618.8818.7718.7718.66-1.35%711
Jun 12, 202518.9519.0318.9519.0318.910.68%1,301
Jun 11, 202519.0819.0818.9018.9018.79-0.81%3,851
Jun 10, 202519.0619.0619.0619.0618.940.50%413
Jun 9, 202519.0119.0118.9618.9618.850.62%2,333
Jun 6, 202518.8518.8918.8518.8518.731.20%514
Jun 5, 202518.7618.7718.6218.6218.51-0.60%1,940
Jun 4, 202518.5018.7418.5018.7318.622.32%1,611
Jun 3, 202518.2418.3118.1918.3118.200.48%3,117
Jun 2, 202517.8718.2517.8718.2218.111.21%1,297
May 30, 202518.0118.0118.0118.0117.90-0.08%136
May 29, 202518.0218.0218.0218.0217.910.27%244
May 28, 202518.0018.0017.9617.9717.86-0.93%739
May 27, 202518.0518.1818.0518.1418.031.52%510
May 23, 202517.8017.8717.7917.8717.76-0.26%1,679
May 22, 202517.8117.9217.8117.9217.810.32%482
May 21, 202518.0518.0517.8617.8617.75-1.72%661
May 20, 202518.1718.1718.1118.1718.06-0.26%631
May 19, 202518.0018.2218.0018.2218.110.25%3,462
May 16, 202517.9018.1717.9018.1718.061.87%867
May 15, 202517.6517.8417.6517.8417.731.25%2,769
May 14, 202517.7117.7417.5917.6217.51-0.93%4,713
May 13, 202517.5717.7917.5717.7917.680.24%5,233
May 12, 202517.8317.8317.7317.7417.640.45%1,324
May 9, 202517.6617.6617.6617.6617.560.36%356
May 8, 202517.5717.6017.5717.6017.490.11%618
May 7, 202517.7217.7217.5817.5817.47-0.11%1,025
May 6, 202517.7417.7417.5417.6017.49-0.67%4,665
May 5, 202517.7017.8017.7017.7217.61-0.17%2,275
May 2, 202517.7717.7917.7517.7517.641.28%2,298
May 1, 202517.5817.5817.5317.5317.421.37%4,526
Apr 30, 202517.2017.3117.1617.2917.18-0.16%2,078
Apr 29, 202517.3217.3217.3117.3217.211.41%756
Apr 28, 202517.1517.2017.0517.0816.97-0.43%680
Apr 25, 202517.1017.1517.0717.1517.050.52%7,197
Apr 24, 202517.0517.1317.0517.0616.961.01%1,053
Apr 23, 202517.1117.1116.8916.8916.790.09%163
Apr 22, 202516.7816.8716.7816.8716.772.25%805
Apr 21, 202515.5816.5015.5816.5016.40-1.88%2,142
Apr 17, 202516.8016.8416.7916.8216.721.62%6,895
Apr 16, 202516.5616.6816.4416.5516.450.45%7,608