Get the Stockscreener App
25.42
0.12%
-0.03
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 April 04, 2025, is $25.42.
- 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 5.11% to $25.42 now.
- The 52-week high stock price for WTBN is $25.98, representing a 2.22% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for WTBN is $24.18, indicating a -4.87% decrease from the current share price, occurred on April 25, 2024.
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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $25.59 | $25.42 | $0.169 | 48,313.0 | -0.12% |
| Apr 03, 2025 | $25.53 | $25.42 | $0.11 | 163,461.0 | +0.81% |
| Apr 02, 2025 | $25.30 | $25.16 | $0.14 | 5,794.0 | -0.10% |
| Apr 01, 2025 | $25.32 | $25.27 | $0.05 | 13,701.0 | +0.08% |
| Mar 31, 2025 | $25.27 | $25.21 | $0.0609 | 3,540.0 | +0.10% |
| Mar 28, 2025 | $25.28 | $25.18 | $0.0993 | 7,051.0 | +0.48% |
| Mar 27, 2025 | $25.20 | $25.03 | $0.17 | 11,933.0 | +0.00% |
| Mar 26, 2025 | $25.13 | $25.08 | $0.0499 | 15,666.0 | -0.63% |
| Mar 25, 2025 | $25.36 | $25.25 | $0.11 | 9,347.0 | +0.16% |
| Mar 24, 2025 | $25.30 | $25.23 | $0.07 | 1,397.0 | -0.39% |
| Mar 21, 2025 | $25.38 | $25.32 | $0.055 | 2,016.0 | -0.12% |
| Mar 20, 2025 | $25.41 | $25.30 | $0.11 | 12,478.0 | +0.04% |
| Mar 19, 2025 | $25.35 | $25.23 | $0.1193 | 1,781.0 | +0.26% |
| Mar 18, 2025 | $25.33 | $25.21 | $0.12 | 2,745.0 | +0.24% |
| Mar 17, 2025 | $25.28 | $25.22 | $0.058 | 926.0 | +0.10% |
| Mar 14, 2025 | $25.25 | $25.20 | $0.055 | 18,515.0 | -0.20% |
| Mar 13, 2025 | $25.30 | $25.15 | $0.15 | 10,024.0 | +0.24% |
| Mar 12, 2025 | $25.23 | $25.18 | $0.045 | 1,615.0 | -0.26% |
| Mar 11, 2025 | $25.35 | $25.25 | $0.1001 | 2,757.0 | -0.43% |
| Mar 10, 2025 | $25.38 | $25.33 | $0.0499 | 10,036.0 | +0.49% |
| Mar 07, 2025 | $25.35 | $25.23 | $0.1122 | 3,064.0 | -0.14% |
| Mar 06, 2025 | $25.34 | $25.22 | $0.1249 | 14,308.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $25.59 | $25.16 | $0.429 | 279,582.0 | +0.67% |
| 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% |
5.93%
Cap:
|
Volume (24h):