WisdomTree New Economy Real Estate Fund (WTRE)
NYSEARCA: WTRE · Real-Time Price · USD
22.06
+0.16 (0.71%)
Sep 29, 2025, 9:30 AM EDT - Market open
WTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.77 | 21.95 | 21.77 | 21.90 | 21.90 | 0.37% | 5,071 |
| Sep 25, 2025 | 21.98 | 21.98 | 21.82 | 21.82 | 21.82 | -1.98% | 3,076 |
| Sep 24, 2025 | 22.45 | 22.49 | 22.26 | 22.26 | 22.17 | -0.90% | 1,530 |
| Sep 23, 2025 | 22.42 | 22.50 | 22.38 | 22.47 | 22.37 | 0.55% | 3,654 |
| Sep 22, 2025 | 22.13 | 22.36 | 22.05 | 22.35 | 22.25 | 1.26% | 5,621 |
| Sep 19, 2025 | 21.97 | 22.13 | 21.97 | 22.07 | 21.98 | 0.69% | 1,214 |
| Sep 18, 2025 | 22.11 | 22.11 | 21.92 | 21.92 | 21.83 | -0.84% | 6,692 |
| Sep 17, 2025 | 21.90 | 22.15 | 21.78 | 22.10 | 22.01 | 0.91% | 5,673 |
| Sep 16, 2025 | 21.76 | 21.90 | 21.75 | 21.90 | 21.81 | 0.41% | 6,683 |
| Sep 15, 2025 | 21.72 | 21.81 | 21.67 | 21.81 | 21.72 | 1.26% | 2,132 |
| Sep 12, 2025 | 21.40 | 21.54 | 21.40 | 21.54 | 21.45 | 0.59% | 2,977 |
| Sep 11, 2025 | 21.33 | 21.46 | 21.33 | 21.41 | 21.33 | 1.20% | 2,548 |
| Sep 10, 2025 | 20.87 | 21.21 | 20.87 | 21.16 | 21.07 | 2.27% | 4,161 |
| Sep 9, 2025 | 20.32 | 20.71 | 20.30 | 20.69 | 20.61 | 2.39% | 4,704 |
| Sep 8, 2025 | 20.15 | 20.21 | 20.02 | 20.21 | 20.12 | 0.12% | 6,079 |
| Sep 5, 2025 | 20.27 | 20.27 | 20.08 | 20.18 | 20.10 | 0.94% | 2,621 |
| Sep 4, 2025 | 20.08 | 20.08 | 20.00 | 20.00 | 19.91 | -1.08% | 6,370 |
| Sep 3, 2025 | 20.42 | 20.42 | 20.21 | 20.21 | 20.13 | -1.31% | 551 |
| Sep 2, 2025 | 20.40 | 20.48 | 20.37 | 20.48 | 20.40 | -0.60% | 1,808 |
| Aug 29, 2025 | 20.59 | 20.69 | 20.53 | 20.61 | 20.52 | 0.93% | 4,424 |
| Aug 28, 2025 | 20.45 | 20.45 | 20.38 | 20.42 | 20.33 | 0.13% | 933 |
| Aug 27, 2025 | 20.35 | 20.46 | 20.35 | 20.39 | 20.31 | 0.30% | 5,691 |
| Aug 26, 2025 | 20.35 | 20.36 | 20.30 | 20.33 | 20.25 | 0.09% | 6,390 |
| Aug 25, 2025 | 20.17 | 20.31 | 20.17 | 20.31 | 20.23 | 0.33% | 697 |
| Aug 22, 2025 | 19.87 | 20.33 | 19.87 | 20.25 | 20.16 | 2.63% | 3,038 |
| Aug 21, 2025 | 19.62 | 19.73 | 19.62 | 19.73 | 19.64 | -0.93% | 5,901 |
| Aug 20, 2025 | 19.77 | 19.91 | 19.77 | 19.91 | 19.83 | 0.67% | 854 |
| Aug 19, 2025 | 19.92 | 19.92 | 19.71 | 19.78 | 19.70 | -0.37% | 2,030 |
| Aug 18, 2025 | 19.97 | 19.97 | 19.84 | 19.85 | 19.77 | 0.31% | 1,314 |
| Aug 15, 2025 | 19.67 | 19.80 | 19.67 | 19.79 | 19.71 | 0.61% | 5,688 |
| Aug 14, 2025 | 19.49 | 19.67 | 19.46 | 19.67 | 19.59 | 1.03% | 1,461 |
| Aug 13, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.39 | 0.35% | 241 |
| Aug 12, 2025 | 19.40 | 19.40 | 19.35 | 19.40 | 19.32 | 1.06% | 12,593 |
| Aug 11, 2025 | 19.35 | 19.35 | 19.20 | 19.20 | 19.12 | -0.40% | 5,184 |
| Aug 8, 2025 | 19.34 | 19.34 | 19.28 | 19.28 | 19.20 | -0.65% | 3,018 |
| Aug 7, 2025 | 19.33 | 19.40 | 19.33 | 19.40 | 19.32 | -0.44% | 8,909 |
| Aug 6, 2025 | 19.56 | 19.56 | 19.49 | 19.49 | 19.41 | 0.12% | 2,242 |
| Aug 5, 2025 | 19.35 | 19.47 | 19.35 | 19.47 | 19.39 | 0.16% | 509 |
| Aug 4, 2025 | 19.23 | 19.43 | 19.23 | 19.43 | 19.35 | 1.67% | 806 |
| Aug 1, 2025 | 19.09 | 19.22 | 19.04 | 19.11 | 19.04 | -1.12% | 2,139 |
| Jul 31, 2025 | 19.55 | 19.62 | 19.33 | 19.33 | 19.25 | -0.16% | 17,176 |
| Jul 30, 2025 | 19.54 | 19.60 | 19.28 | 19.36 | 19.28 | -1.05% | 4,959 |
| Jul 29, 2025 | 18.92 | 19.57 | 18.82 | 19.57 | 19.49 | -0.26% | 1,598 |
| Jul 28, 2025 | 19.95 | 19.95 | 19.60 | 19.62 | 19.54 | -1.78% | 6,515 |
| Jul 25, 2025 | 19.82 | 19.97 | 19.82 | 19.97 | 19.89 | -1.13% | 642 |
| Jul 24, 2025 | 20.22 | 20.24 | 20.20 | 20.20 | 20.12 | -0.50% | 1,551 |
| Jul 23, 2025 | 20.18 | 20.30 | 20.10 | 20.30 | 20.22 | 0.17% | 3,730 |
| Jul 22, 2025 | 20.00 | 20.27 | 20.00 | 20.27 | 20.19 | 1.89% | 646 |
| Jul 21, 2025 | 20.00 | 20.17 | 19.89 | 19.89 | 19.81 | 0.27% | 3,115 |
| Jul 18, 2025 | 19.94 | 19.94 | 19.73 | 19.84 | 19.76 | 0.10% | 3,258 |