Get the Stockscreener App
110.51
2.40%
2.59
After Hours:
110.51
WisdomTree Bitcoin Fund Stock (BTCW) Price History
The historical daily chart and data for WisdomTree Bitcoin Fund stock (BTCW), show that the latest closing stock price as of June 06, 2025, is $110.51.
- WisdomTree Bitcoin Fund all-time high stock price is $118.71, occurred on May 22, 2025.
- The lowest WisdomTree Bitcoin Fund stock price recorded was $41.08 on January 23, 2024. Since then, WisdomTree Bitcoin Fund's stock price has risen over 169.00% to $110.51 now.
- The 52-week high stock price for BTCW is $118.71, representing a 7.42% increase from the current share price, occurred on May 22, 2025.
- The 52-week low stock price for BTCW is $52.61, indicating a -52.39% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about BTCW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $111.7 | $110.1 | $1.61 | 83,287.0 | +2.40% |
| Jun 05, 2025 | $112.1 | $107.7 | $4.39 | 105,419.0 | -2.84% |
| Jun 04, 2025 | $111.8 | $110.3 | $1.50 | 53,149.0 | -1.42% |
| Jun 03, 2025 | $113.2 | $111.4 | $1.79 | 38,936.0 | +1.81% |
| Jun 02, 2025 | $111.0 | $109.8 | $1.16 | 55,200.0 | -0.13% |
| May 30, 2025 | $112.3 | $109.9 | $2.36 | 74,238.0 | -1.10% |
| May 29, 2025 | $114.8 | $111.8 | $3.00 | 55,590.0 | -1.10% |
| May 28, 2025 | $115.6 | $113.3 | $2.26 | 81,179.0 | -2.87% |
| May 27, 2025 | $117.3 | $115.7 | $1.63 | 64,177.0 | +1.20% |
| May 23, 2025 | $116.7 | $114.7 | $1.98 | 78,257.0 | -2.26% |
| May 22, 2025 | $118.7 | $117.2 | $1.54 | 61,547.0 | +2.36% |
| May 21, 2025 | $116.4 | $112.5 | $3.88 | 128,886.0 | +1.53% |
| May 20, 2025 | $113.8 | $110.4 | $3.34 | 64,727.0 | +1.39% |
| May 19, 2025 | $111.9 | $108.6 | $3.31 | 45,536.0 | +1.47% |
| May 16, 2025 | $110.8 | $109.6 | $1.25 | 59,894.0 | +0.82% |
| May 15, 2025 | $110.4 | $107.6 | $2.81 | 38,732.0 | -0.11% |
| May 14, 2025 | $110.5 | $108.9 | $1.56 | 59,766.0 | -1.43% |
| May 13, 2025 | $111.3 | $109.2 | $2.17 | 43,464.0 | +2.95% |
| May 12, 2025 | $110.8 | $106.9 | $3.86 | 70,350.0 | -1.35% |
| May 09, 2025 | $110.0 | $108.5 | $1.45 | 52,594.0 | +1.73% |
| May 08, 2025 | $107.6 | $105.0 | $2.63 | 74,125.0 | +5.51% |
| May 07, 2025 | $103.3 | $101.5 | $1.79 | 60,756.0 | +1.32% |
WisdomTree Bitcoin Fund Stock (BTCW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of WisdomTree Bitcoin Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BTCW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of WisdomTree Bitcoin Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
WisdomTree Bitcoin Fund Stock (BTCW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $113.2 | $107.7 | $5.51 | 419,278.0 | -0.28% |
| May, 2025 | $118.7 | $98.94 | $19.77 | 1,583,273.0 | +11.11% |
| Apr, 2025 | $101.6 | $80.15 | $21.49 | 3,069,454.0 | +14.30% |
| Mar, 2025 | $98.88 | $81.95 | $16.93 | 3,793,667.0 | -2.30% |
| Feb, 2025 | $108.5 | $85.85 | $22.61 | 5,699,914.0 | -17.10% |
| Jan, 2025 | $113.8 | $95.00 | $18.80 | 1,763,264.0 | +9.21% |
WisdomTree Bitcoin Fund Stock (BTCW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $115.0 | $96.70 | $18.32 | 1,979,725.0 | -3.39% |
| Nov, 2024 | $105.9 | $71.20 | $34.70 | 1,901,712.0 | +39.00% |
| Oct, 2024 | $78.06 | $62.50 | $15.56 | 1,536,815.0 | +10.20% |
| Sep, 2024 | $70.67 | $56.51 | $14.16 | 1,270,404.0 | +8.05% |
| Aug, 2024 | $69.52 | $52.61 | $16.91 | 4,560,226.0 | -10.08% |
| Jul, 2024 | $74.05 | $58.50 | $15.55 | 2,308,243.0 | +8.75% |
| Jun, 2024 | $76.33 | $62.72 | $13.61 | 1,963,000.0 | -11.24% |
| May, 2024 | $75.79 | $60.08 | $15.71 | 2,213,988.0 | +14.48% |
| Apr, 2024 | $76.75 | $62.58 | $14.17 | 5,500,435.0 | -16.92% |
| Mar, 2024 | $78.16 | $63.41 | $14.74 | 11,185,416.0 | +14.31% |
| Feb, 2024 | $68.36 | $44.93 | $23.43 | 9,390,829.0 | +45.98% |
| Jan, 2024 | $53.22 | $41.08 | $12.14 | 2,130,787.0 | +0.00% |
0.99%
Cap:
|
Volume (24h):