Get the Stockscreener App
25.71
0.15%
0.0385
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 November 04, 2025, is $25.71.
- 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 6.31% to $25.71 now.
- The 52-week high stock price for WTBN is $26.00, representing a 1.13% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for WTBN is $24.50, indicating a -4.70% 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $25.74 | $25.70 | $0.0395 | 2,831.0 | +0.15% |
| Nov 03, 2025 | $25.68 | $25.64 | $0.0341 | 774.0 | -0.27% |
| Oct 31, 2025 | $25.79 | $25.73 | $0.0624 | 6,558.0 | +0.12% |
| Oct 30, 2025 | $25.76 | $25.70 | $0.065 | 4,925.0 | -0.25% |
| Oct 29, 2025 | $25.92 | $25.77 | $0.1473 | 14,671.0 | -0.33% |
| Oct 28, 2025 | $25.87 | $25.82 | $0.05 | 1,635.0 | -0.23% |
| Oct 27, 2025 | $25.94 | $25.83 | $0.1099 | 5,361.0 | +0.02% |
| Oct 24, 2025 | $25.96 | $25.90 | $0.06 | 7,066.0 | +0.10% |
| Oct 23, 2025 | $25.94 | $25.88 | $0.056 | 20,345.0 | -0.17% |
| Oct 22, 2025 | $25.95 | $25.91 | $0.0396 | 3,179.0 | -0.04% |
| Oct 21, 2025 | $25.97 | $25.92 | $0.0466 | 6,468.0 | +0.09% |
| Oct 20, 2025 | $25.94 | $25.88 | $0.06 | 7,620.0 | +0.16% |
| Oct 17, 2025 | $25.92 | $25.87 | $0.0472 | 2,832.0 | -0.19% |
| Oct 16, 2025 | $26.00 | $25.83 | $0.167 | 42,022.0 | +0.33% |
| Oct 15, 2025 | $25.92 | $25.84 | $0.0799 | 8,835.0 | -0.04% |
| Oct 14, 2025 | $25.86 | $25.77 | $0.0899 | 9,763.0 | +0.21% |
| Oct 13, 2025 | $25.81 | $25.74 | $0.0699 | 2,986.0 | +0.06% |
| 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% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $25.74 | $25.64 | $0.0976 | 3,605.0 | -0.12% |
| 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% |
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% |
0.42%
Cap:
|
Volume (24h):