Get the Stockscreener App
24.80
0.20%
0.05
Wisdomtree Bianco Fixed Income Total Return Fund Stock (WTBN) Price History
The historical daily chart and data for Wisdomtree Bianco Fixed Income Total Return Fund stock (WTBN), show that the latest closing stock price as of July 27, 2026, is $24.80.
- Wisdomtree Bianco Fixed Income Total Return Fund all-time high stock price is $26.00, occurred on October 16, 2025.
- The lowest Wisdomtree Bianco Fixed Income Total Return Fund stock price recorded was $24.18 on April 25, 2024. Since then, Wisdomtree Bianco Fixed Income Total Return Fund's stock price has risen over 2.57% to $24.80 now.
- The 52-week high stock price for WTBN is $26.00, representing a 4.82% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for WTBN is $24.70, indicating a -0.42% decrease from the current share price, occurred on July 23, 2026.
The table below shows more information about WTBN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $24.80 | $24.76 | $0.045 | 11,048.0 | +0.20% |
| Jul 24, 2026 | $24.80 | $24.75 | $0.05 | 3,912.0 | +0.04% |
| Jul 23, 2026 | $24.76 | $24.70 | $0.06 | 17,238.0 | -0.22% |
| Jul 22, 2026 | $24.84 | $24.79 | $0.055 | 10,728.0 | -0.18% |
| Jul 21, 2026 | $24.86 | $24.80 | $0.0556 | 3,464.0 | +0.04% |
| Jul 20, 2026 | $24.91 | $24.81 | $0.095 | 19,320.0 | -0.36% |
| Jul 17, 2026 | $24.96 | $24.87 | $0.095 | 14,064.0 | +0.04% |
| Jul 16, 2026 | $24.94 | $24.86 | $0.08 | 16,155.0 | -0.17% |
| Jul 15, 2026 | $24.99 | $24.88 | $0.108 | 9,323.0 | +0.11% |
| Jul 14, 2026 | $24.96 | $24.90 | $0.059 | 4,296.0 | +0.26% |
| Jul 13, 2026 | $24.98 | $24.86 | $0.115 | 24,064.0 | -0.40% |
| Jul 10, 2026 | $24.98 | $24.95 | $0.025 | 3,267.0 | -0.12% |
| Jul 09, 2026 | $25.02 | $24.95 | $0.07 | 10,236.0 | +0.32% |
| Jul 08, 2026 | $24.95 | $24.85 | $0.10 | 7,742.0 | -0.40% |
| Jul 07, 2026 | $25.07 | $25.01 | $0.06 | 241,836.0 | -0.40% |
| Jul 06, 2026 | $25.12 | $25.08 | $0.04 | 7,024.0 | +0.12% |
| Jul 02, 2026 | $25.09 | $25.06 | $0.03 | 6,164.0 | +0.02% |
| Jul 01, 2026 | $25.15 | $24.95 | $0.20 | 20,514.0 | -0.27% |
| Jun 30, 2026 | $25.21 | $25.15 | $0.0612 | 6,745.0 | -0.38% |
Wisdomtree Bianco Fixed Income Total Return Fund Stock (WTBN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Wisdomtree Bianco Fixed Income Total Return Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WTBN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Wisdomtree Bianco Fixed Income Total Return Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Wisdomtree Bianco Fixed Income Total Return Fund Stock (WTBN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $25.15 | $24.70 | $0.45 | 441,443.0 | -1.37% |
| Jun, 2026 | $25.33 | $25.01 | $0.32 | 139,485.0 | -0.29% |
| May, 2026 | $25.35 | $24.91 | $0.435 | 866,849.0 | +0.07% |
| Apr, 2026 | $25.55 | $25.16 | $0.385 | 129,444.0 | -0.36% |
| Mar, 2026 | $25.72 | $25.05 | $0.665 | 196,366.0 | -1.87% |
| Feb, 2026 | $25.89 | $25.37 | $0.52 | 286,698.0 | +1.16% |
| Jan, 2026 | $25.61 | $25.39 | $0.2197 | 405,593.0 | +0.12% |
Wisdomtree Bianco Fixed Income Total Return Fund Stock (WTBN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.77 | $25.46 | $0.31 | 273,092.0 | -1.12% |
| Nov, 2025 | $25.90 | $25.62 | $0.275 | 336,999.0 | +0.14% |
| Oct, 2025 | $26.00 | $25.64 | $0.36 | 238,256.0 | +0.29% |
| Sep, 2025 | $25.98 | $25.39 | $0.59 | 160,462.0 | +0.71% |
| Aug, 2025 | $25.60 | $25.34 | $0.2599 | 159,058.0 | +0.87% |
| Jul, 2025 | $25.48 | $25.15 | $0.33 | 208,522.0 | -0.73% |
| Jun, 2025 | $25.46 | $25.00 | $0.46 | 348,249.0 | +1.31% |
| May, 2025 | $25.29 | $24.89 | $0.4035 | 210,464.0 | -0.79% |
| Apr, 2025 | $25.59 | $24.56 | $1.03 | 372,766.0 | +0.27% |
| Mar, 2025 | $25.53 | $25.03 | $0.50 | 143,247.0 | -0.52% |
| Feb, 2025 | $25.38 | $24.82 | $0.5633 | 141,188.0 | +1.88% |
| Jan, 2025 | $25.07 | $24.50 | $0.57 | 341,759.0 | +0.40% |
Wisdomtree Bianco Fixed Income Total Return Fund Stock (WTBN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.60 | $24.89 | $0.705 | 192,403.0 | -1.63% |
| Nov, 2024 | $25.46 | $25.03 | $0.43 | 1,421,962.0 | +1.17% |
| Oct, 2024 | $25.85 | $25.08 | $0.7699 | 191,629.0 | -2.20% |
| Sep, 2024 | $25.98 | $25.56 | $0.425 | 69,522.0 | +0.83% |
| Aug, 2024 | $25.68 | $25.28 | $0.40 | 111,165.0 | +1.15% |
| Jul, 2024 | $25.22 | $24.54 | $0.68 | 92,459.0 | +2.10% |
| Jun, 2024 | $25.01 | $24.61 | $0.405 | 40,606.0 | +0.74% |
| May, 2024 | $24.82 | $24.27 | $0.55 | 28,085.0 | +1.29% |
| Apr, 2024 | $24.65 | $24.18 | $0.4668 | 70,773.0 | -2.31% |
| Mar, 2024 | $24.95 | $24.59 | $0.3649 | 66,359.0 | +0.45% |
| Feb, 2024 | $25.16 | $24.52 | $0.64 | 88,810.0 | -1.36% |
| Jan, 2024 | $25.14 | $24.78 | $0.36 | 108,723.0 | -0.48% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):