Get the Stockscreener App
25.09
0.14%
-0.035
After Hours:
25.07
-0.015
-0.06%
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 17, 2025, is $25.09.
- 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 3.73% to $25.09 now.
- The 52-week high stock price for WTBN is $25.98, representing a 3.59% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for WTBN is $24.18, indicating a -3.59% 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 17, 2025 | $25.15 | $25.07 | $0.08 | 4,430.0 | -0.14% |
| Apr 16, 2025 | $25.18 | $25.05 | $0.1301 | 5,899.0 | +0.32% |
| Apr 15, 2025 | $25.06 | $24.96 | $0.10 | 3,342.0 | +0.24% |
| Apr 14, 2025 | $25.04 | $24.94 | $0.1024 | 7,632.0 | -0.16% |
| Apr 11, 2025 | $25.02 | $24.56 | $0.4599 | 3,944.0 | +0.61% |
| Apr 10, 2025 | $25.02 | $24.78 | $0.235 | 12,561.0 | +0.11% |
| Apr 09, 2025 | $25.05 | $24.64 | $0.41 | 35,476.0 | -0.71% |
| Apr 08, 2025 | $25.12 | $25.00 | $0.12 | 4,115.0 | -0.24% |
| Apr 07, 2025 | $25.36 | $24.90 | $0.46 | 18,438.0 | -1.35% |
| 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% |
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 | $24.56 | $1.03 | 331,536.0 | -0.66% |
| 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% |
0.24%
0.01%
Cap:
|
Volume (24h):