Get the Stockscreener App
25.48
0.14%
-0.0369
After Hours:
25.48
0.005
+0.02%
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 January 08, 2026, is $25.48.
- 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 5.34% to $25.48 now.
- The 52-week high stock price for WTBN is $26.00, representing a 2.06% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for WTBN is $24.50, indicating a -3.83% 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $25.53 | $25.40 | $0.13 | 21,123.0 | -0.14% |
| Jan 07, 2026 | $25.56 | $25.47 | $0.09 | 15,749.0 | +0.07% |
| Jan 06, 2026 | $25.50 | $25.45 | $0.0505 | 12,842.0 | -0.04% |
| Jan 05, 2026 | $25.55 | $25.47 | $0.085 | 35,547.0 | +0.18% |
| Jan 02, 2026 | $25.52 | $25.45 | $0.07 | 64,807.0 | +0.02% |
| Dec 31, 2025 | $25.50 | $25.45 | $0.045 | 13,203.0 | -0.12% |
| Dec 30, 2025 | $25.55 | $25.47 | $0.08 | 5,666.0 | -0.16% |
| Dec 29, 2025 | $25.57 | $25.48 | $0.09 | 49,177.0 | +0.26% |
| Dec 26, 2025 | $25.49 | $25.46 | $0.0344 | 656.0 | -0.88% |
| Dec 24, 2025 | $25.69 | $25.65 | $0.04 | 6,172.0 | +0.19% |
| Dec 23, 2025 | $25.74 | $25.55 | $0.19 | 18,077.0 | -0.08% |
| Dec 22, 2025 | $25.67 | $25.66 | $0.015 | 9,071.0 | -0.12% |
| Dec 19, 2025 | $25.72 | $25.67 | $0.048 | 6,105.0 | -0.08% |
| Dec 18, 2025 | $25.76 | $25.69 | $0.07 | 2,850.0 | +0.23% |
| Dec 17, 2025 | $25.66 | $25.62 | $0.04 | 5,931.0 | -0.08% |
| Dec 16, 2025 | $25.70 | $25.62 | $0.08 | 16,352.0 | +0.19% |
| Dec 15, 2025 | $25.67 | $25.61 | $0.058 | 5,464.0 | +0.08% |
| Dec 12, 2025 | $25.69 | $25.58 | $0.11 | 45,882.0 | -0.24% |
| Dec 11, 2025 | $25.69 | $25.60 | $0.086 | 11,567.0 | +0.00% |
| Dec 10, 2025 | $25.66 | $25.54 | $0.115 | 3,479.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $25.56 | $25.40 | $0.16 | 171,191.0 | +0.08% |
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% |
0.79%
0.68%
Cap:
|
Volume (24h):