Get the Stockscreener App
25.16
0.22%
0.055
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 May 27, 2026, is $25.16.
- 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 4.04% to $25.16 now.
- The 52-week high stock price for WTBN is $26.00, representing a 3.34% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for WTBN is $24.91, indicating a -0.97% decrease from the current share price, occurred on May 19, 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 |
|---|---|---|---|---|---|
| May 27, 2026 | $25.21 | $25.12 | $0.085 | 11,138.0 | +0.22% |
| May 26, 2026 | $25.14 | $25.08 | $0.0599 | 20,312.0 | -0.28% |
| May 22, 2026 | $25.20 | $25.09 | $0.1164 | 17,186.0 | +0.32% |
| May 21, 2026 | $25.13 | $25.02 | $0.11 | 367,647.0 | +0.12% |
| May 20, 2026 | $25.07 | $24.94 | $0.125 | 2,902.0 | +0.60% |
| May 19, 2026 | $24.95 | $24.91 | $0.035 | 11,739.0 | -0.40% |
| May 18, 2026 | $25.05 | $24.99 | $0.065 | 8,430.0 | +0.00% |
| May 15, 2026 | $25.06 | $24.98 | $0.08 | 16,650.0 | -0.64% |
| May 14, 2026 | $25.25 | $25.18 | $0.0728 | 5,791.0 | -0.03% |
| May 13, 2026 | $25.18 | $25.15 | $0.035 | 4,411.0 | +0.00% |
| May 12, 2026 | $25.21 | $25.15 | $0.06 | 193,403.0 | -0.40% |
| May 11, 2026 | $25.34 | $25.23 | $0.105 | 16,172.0 | -0.18% |
| May 08, 2026 | $25.34 | $25.31 | $0.0303 | 4,723.0 | +0.34% |
| May 07, 2026 | $25.35 | $25.25 | $0.105 | 3,444.0 | -0.28% |
| May 06, 2026 | $25.33 | $25.30 | $0.035 | 7,217.0 | +0.18% |
| May 05, 2026 | $25.29 | $25.19 | $0.10 | 53,767.0 | +0.38% |
| May 04, 2026 | $25.22 | $25.14 | $0.08 | 35,836.0 | -0.24% |
| May 01, 2026 | $25.27 | $25.23 | $0.035 | 34,075.0 | +0.12% |
| Apr 30, 2026 | $25.30 | $25.21 | $0.0948 | 4,892.0 | +0.04% |
| Apr 29, 2026 | $25.25 | $25.16 | $0.085 | 4,139.0 | -0.42% |
| Apr 28, 2026 | $25.33 | $25.25 | $0.08 | 19,778.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $25.35 | $24.91 | $0.435 | 814,843.0 | -0.18% |
| 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% |
0.73%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):