Get the Stockscreener App
25.79
0.35%
0.0905
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 October 10, 2025, is $25.79.
- Wisdomtree Bianco Fixed Income Total Return Fund all-time high stock price is $25.98, occurred on September 16, 2024.
- 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 6.62% to $25.79 now.
- The 52-week high stock price for WTBN is $25.98, representing a 0.76% increase from the current share price, occurred on September 16, 2025.
- The 52-week low stock price for WTBN is $24.50, indicating a -4.98% decrease from the current share price, occurred on January 14, 2025.
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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $25.84 | $25.76 | $0.0794 | 41,611.0 | +0.35% |
| Oct 09, 2025 | $25.77 | $25.69 | $0.08 | 4,808.0 | -0.04% |
| Oct 08, 2025 | $25.78 | $25.70 | $0.08 | 4,621.0 | +0.02% |
| Oct 07, 2025 | $25.70 | $25.68 | $0.0288 | 722.0 | +0.16% |
| Oct 06, 2025 | $25.70 | $25.64 | $0.06 | 13,488.0 | -0.18% |
| Oct 03, 2025 | $25.74 | $25.69 | $0.0499 | 11,879.0 | -0.10% |
| Oct 02, 2025 | $25.73 | $25.70 | $0.0265 | 1,306.0 | +0.12% |
| Oct 01, 2025 | $25.72 | $25.69 | $0.03 | 15,555.0 | +0.14% |
| Sep 30, 2025 | $25.71 | $25.65 | $0.06 | 8,780.0 | -0.04% |
| Sep 29, 2025 | $25.75 | $25.65 | $0.0999 | 8,509.0 | +0.23% |
| Sep 26, 2025 | $25.64 | $25.59 | $0.05 | 8,179.0 | +0.13% |
| Sep 25, 2025 | $25.63 | $25.57 | $0.055 | 2,956.0 | -0.60% |
| Sep 24, 2025 | $25.75 | $25.67 | $0.075 | 22,568.0 | -0.02% |
| Sep 23, 2025 | $25.75 | $25.71 | $0.0341 | 7,527.0 | +0.12% |
| Sep 22, 2025 | $25.74 | $25.71 | $0.0299 | 1,907.0 | -0.10% |
| Sep 19, 2025 | $25.75 | $25.74 | $0.0103 | 1,068.0 | -0.02% |
| Sep 18, 2025 | $25.77 | $25.72 | $0.048 | 5,724.0 | -0.37% |
| Sep 17, 2025 | $25.95 | $25.82 | $0.13 | 27,416.0 | -0.17% |
| Sep 16, 2025 | $25.98 | $25.85 | $0.13 | 16,727.0 | +0.19% |
| Sep 15, 2025 | $25.85 | $25.83 | $0.018 | 1,400.0 | +0.17% |
| Sep 12, 2025 | $25.79 | $25.75 | $0.0404 | 5,623.0 | -0.12% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $25.84 | $25.64 | $0.1994 | 135,601.0 | +0.47% |
| 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% |
Wisdomtree Bianco Fixed Income Total Return Fund Stock (WTBN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.27 | $25.02 | $0.25 | 78,026.0 | +0.00% |
1.71%
Cap:
|
Volume (24h):