Get the Stockscreener App
71.29
2.73%
-2.00
After Hours:
71.09
-0.20
-0.28%
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 November 04, 2024, is $71.29.
- WisdomTree Bitcoin Fund all-time high stock price is $78.16, occurred on March 13, 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 73.53% to $71.29 now.
- The 52-week high stock price for BTCW is $78.16, representing a 9.64% increase from the current share price, occurred on March 13, 2024.
- The 52-week low stock price for BTCW is $41.08, indicating a -42.37% 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 |
|---|---|---|---|---|---|
| Nov 04, 2024 | $72.81 | $71.20 | $1.61 | 91,764.0 | -2.73% |
| Nov 01, 2024 | $75.78 | $72.97 | $2.81 | 63,421.0 | -1.12% |
| Oct 31, 2024 | $76.29 | $74.11 | $2.18 | 71,543.0 | -2.65% |
| Oct 30, 2024 | $76.89 | $75.84 | $1.05 | 44,504.0 | -1.08% |
| Oct 29, 2024 | $78.06 | $75.24 | $2.82 | 87,800.0 | +4.14% |
| Oct 28, 2024 | $74.23 | $72.64 | $1.59 | 61,651.0 | +4.17% |
| Oct 25, 2024 | $73.02 | $69.97 | $3.05 | 88,587.0 | -2.15% |
| Oct 24, 2024 | $72.52 | $71.45 | $1.07 | 68,999.0 | +3.03% |
| Oct 23, 2024 | $70.88 | $69.21 | $1.67 | 106,370.0 | -1.75% |
| Oct 22, 2024 | $71.82 | $70.87 | $0.95 | 45,395.0 | -0.42% |
| Oct 21, 2024 | $72.11 | $71.02 | $1.09 | 82,199.0 | -1.29% |
| Oct 18, 2024 | $73.36 | $72.00 | $1.36 | 66,512.0 | +2.78% |
| Oct 17, 2024 | $71.84 | $70.80 | $1.04 | 49,467.0 | -1.50% |
| Oct 16, 2024 | $72.35 | $71.37 | $0.98 | 35,168.0 | +1.12% |
| Oct 15, 2024 | $72.19 | $68.84 | $3.35 | 123,318.0 | +1.67% |
| Oct 14, 2024 | $70.35 | $68.70 | $1.65 | 52,541.0 | +4.43% |
| Oct 11, 2024 | $67.37 | $65.24 | $2.13 | 60,327.0 | +5.93% |
| Oct 10, 2024 | $64.84 | $62.50 | $2.34 | 58,071.0 | -2.19% |
| Oct 09, 2024 | $66.17 | $64.63 | $1.54 | 27,786.0 | -2.03% |
| Oct 08, 2024 | $66.82 | $65.66 | $1.16 | 20,446.0 | -1.86% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $75.78 | $71.20 | $4.58 | 246,949.0 | -3.82% |
| 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% |
0.26%
0.29%
Cap:
|
Volume (24h):