Get the Stockscreener App
24.36
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 September 18, 2026, is $24.36.
- 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 0.75% to $24.36 now.
- The 52-week high stock price for WTBN is $26.00, representing a 6.71% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for WTBN is $24.39, indicating a 0.12% decrease from the current share price, occurred on September 11, 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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | $24.36 | $24.36 | $0.010 | 2,295.0 | -0.12% |
| Sep 17, 2026 | $24.44 | $24.34 | $0.093 | 11,462.0 | +0.35% |
| Sep 16, 2026 | $24.43 | $24.31 | $0.12 | 97,942.0 | -0.10% |
| Sep 15, 2026 | $24.36 | $24.33 | $0.03 | 3,075.0 | -0.14% |
| Sep 14, 2026 | $24.41 | $24.34 | $0.0651 | 1,290.0 | -0.10% |
| Sep 11, 2026 | $24.46 | $24.39 | $0.065 | 889.0 | -0.04% |
| Sep 10, 2026 | $24.43 | $24.40 | $0.0299 | 3,090.0 | -0.67% |
| Sep 09, 2026 | $24.63 | $24.57 | $0.0601 | 3,785.0 | -0.35% |
| Sep 08, 2026 | $24.70 | $24.60 | $0.0999 | 9,924.0 | -0.06% |
| Sep 04, 2026 | $24.68 | $24.64 | $0.0361 | 6,354.0 | +0.09% |
| Sep 03, 2026 | $24.68 | $24.65 | $0.0281 | 1,261.0 | +0.21% |
| Sep 02, 2026 | $24.59 | $24.58 | $0.015 | 4,701.0 | +0.08% |
| Sep 01, 2026 | $24.62 | $24.57 | $0.045 | 3,397.0 | -0.41% |
| Aug 31, 2026 | $24.69 | $24.63 | $0.0599 | 36,313.0 | -0.08% |
| Aug 28, 2026 | $24.86 | $24.64 | $0.2189 | 10,084.0 | -0.44% |
| Aug 27, 2026 | $24.85 | $24.78 | $0.0699 | 15,082.0 | +0.08% |
| Aug 26, 2026 | $24.79 | $24.75 | $0.038 | 9,940.0 | -0.46% |
| Aug 25, 2026 | $24.90 | $24.84 | $0.0599 | 6,074.0 | +0.46% |
| Aug 24, 2026 | $24.79 | $24.74 | $0.045 | 1,721.0 | +0.18% |
| Aug 21, 2026 | $24.79 | $24.70 | $0.09 | 6,178.0 | -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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $24.70 | $24.31 | $0.3899 | 151,760.0 | -1.26% |
| Aug, 2026 | $24.94 | $24.63 | $0.3098 | 222,863.0 | +0.18% |
| Jul, 2026 | $25.15 | $24.60 | $0.5499 | 459,822.0 | -2.06% |
| Jun, 2026 | $25.33 | $25.01 | $0.32 | 139,485.0 | -0.29% |
| May, 2026 | $25.35 | $24.91 | $0.435 | 866,849.0 | +0.07% |
| 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% |
0.36%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):