Get the Stockscreener App
102.35
0.08%
0.08
After Hours:
101.81
-0.54
-0.53%
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 December 20, 2024, is $102.35.
- WisdomTree Bitcoin Fund all-time high stock price is $115.02, occurred on December 17, 2024.
- 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 149.14% to $102.35 now.
- The 52-week high stock price for BTCW is $115.02, representing a 12.38% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for BTCW is $41.08, indicating a -59.86% decrease from the current share price, occurred on January 23, 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $103.8 | $101.0 | $2.82 | 49,693.0 | +0.08% |
| Dec 19, 2024 | $109.1 | $101.6 | $7.50 | 126,069.0 | -4.40% |
| Dec 18, 2024 | $111.5 | $106.3 | $5.18 | 83,573.0 | -5.68% |
| Dec 17, 2024 | $115.0 | $112.6 | $2.43 | 59,915.0 | +0.82% |
| Dec 16, 2024 | $114.7 | $110.8 | $3.91 | 263,498.0 | +4.13% |
| Dec 13, 2024 | $108.3 | $106.0 | $2.32 | 169,824.0 | +1.61% |
| Dec 12, 2024 | $109.0 | $105.6 | $3.36 | 65,589.0 | -1.30% |
| Dec 11, 2024 | $108.0 | $104.7 | $3.31 | 73,963.0 | +5.07% |
| Dec 10, 2024 | $104.3 | $100.2 | $4.09 | 51,213.0 | +0.34% |
| Dec 09, 2024 | $106.7 | $102.0 | $4.68 | 115,498.0 | -5.35% |
| Dec 06, 2024 | $108.4 | $104.9 | $3.52 | 59,728.0 | +2.64% |
| Dec 05, 2024 | $110.2 | $104.0 | $6.20 | 69,359.0 | +0.17% |
| Dec 04, 2024 | $105.5 | $100.5 | $5.06 | 238,004.0 | +3.33% |
| Dec 03, 2024 | $102.3 | $99.50 | $2.84 | 142,941.0 | +0.05% |
| Dec 02, 2024 | $103.5 | $100.2 | $3.29 | 144,976.0 | -1.42% |
| Nov 29, 2024 | $105.1 | $103.0 | $2.03 | 110,160.0 | +0.48% |
| Nov 27, 2024 | $103.3 | $100.1 | $3.26 | 126,232.0 | +6.34% |
| Nov 26, 2024 | $100.6 | $96.13 | $4.43 | 65,710.0 | -4.03% |
| Nov 25, 2024 | $103.3 | $100.2 | $3.07 | 85,042.0 | -4.61% |
| Nov 22, 2024 | $105.9 | $103.2 | $2.75 | 103,364.0 | +1.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $115.0 | $99.50 | $15.52 | 1,763,536.0 | -0.66% |
| 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% |
1.17%
0.28%
Cap:
|
Volume (24h):