Get the Stockscreener App
25.30
0.26%
-0.065
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 11, 2025, is $25.30.
- 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 4.60% to $25.30 now.
- The 52-week high stock price for WTBN is $25.98, representing a 2.73% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for WTBN is $24.50, indicating a -3.14% 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $25.33 | $25.27 | $0.06 | 21,715.0 | -0.26% |
| Jul 10, 2025 | $25.37 | $25.33 | $0.04 | 2,588.0 | +0.04% |
| Jul 09, 2025 | $25.36 | $25.32 | $0.045 | 1,444.0 | +0.44% |
| Jul 08, 2025 | $25.26 | $25.23 | $0.0297 | 2,490.0 | -0.14% |
| Jul 07, 2025 | $25.35 | $25.27 | $0.075 | 9,689.0 | -0.32% |
| Jul 03, 2025 | $25.38 | $25.36 | $0.0225 | 708.0 | -0.22% |
| Jul 02, 2025 | $25.44 | $25.32 | $0.12 | 11,778.0 | -0.12% |
| Jul 01, 2025 | $25.47 | $25.40 | $0.073 | 15,516.0 | -0.04% |
| Jun 30, 2025 | $25.45 | $25.39 | $0.0592 | 1,418.0 | +0.28% |
| Jun 27, 2025 | $25.39 | $25.37 | $0.02 | 11,251.0 | -0.24% |
| Jun 26, 2025 | $25.46 | $25.39 | $0.07 | 12,779.0 | +0.39% |
| Jun 25, 2025 | $25.34 | $25.29 | $0.0495 | 1,536.0 | -0.20% |
| Jun 24, 2025 | $25.40 | $25.32 | $0.08 | 7,126.0 | +0.24% |
| Jun 23, 2025 | $25.41 | $25.29 | $0.12 | 18,192.0 | +0.28% |
| Jun 20, 2025 | $25.26 | $25.22 | $0.04 | 1,156.0 | +0.16% |
| Jun 18, 2025 | $25.33 | $25.22 | $0.11 | 13,850.0 | +0.02% |
| Jun 17, 2025 | $25.21 | $25.18 | $0.04 | 3,672.0 | +0.18% |
| Jun 16, 2025 | $25.26 | $25.17 | $0.09 | 19,680.0 | -0.02% |
| Jun 13, 2025 | $25.22 | $25.15 | $0.07 | 5,257.0 | -0.34% |
| Jun 12, 2025 | $25.29 | $25.23 | $0.06 | 28,452.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $25.47 | $25.23 | $0.2397 | 87,643.0 | -0.61% |
| 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% |
0.64%
Cap:
|
Volume (24h):