Skip to main content

Wisdomtree Biorevolution Fund (NY: WDNA )

16.66 +0.08 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 16.62 16.66 16.60 16.66 232 +0.08(+0.49%)
Jul 12, 2024 16.58 16.58 16.58 16.58 157 +0.17(+1.02%)
Jul 11, 2024 16.09 16.41 16.09 16.41 1,603 +0.48(+3.01%)
Jul 10, 2024 15.93 15.93 15.93 15.93 80 +0.11(+0.66%)
Jul 09, 2024 15.82 15.82 15.82 15.82 12 +0.03(+0.19%)
Jul 08, 2024 15.87 15.88 15.79 15.79 2,108 +0.06(+0.35%)
Jul 05, 2024 15.62 15.74 15.62 15.74 510 +0.12(+0.76%)
Jul 03, 2024 15.77 15.77 15.62 15.62 107 +0.05(+0.30%)
Jul 02, 2024 15.64 15.64 15.57 15.57 315 -0.15(-0.94%)
Jul 01, 2024 15.91 15.91 15.72 15.72 353 -0.07(-0.46%)
Jun 28, 2024 15.79 15.79 15.79 15.79 100 -0.09(-0.58%)
Jun 27, 2024 15.87 15.89 15.76 15.89 3,088 +0.09(+0.60%)
Jun 26, 2024 15.84 15.84 15.79 15.79 404 -0.21(-1.30%)
Jun 25, 2024 16.09 16.09 16.00 16.00 102 -0.12(-0.78%)
Jun 24, 2024 15.99 16.12 15.99 16.12 137 +0.21(+1.30%)
Jun 21, 2024 15.76 15.99 15.76 15.92 3,226 +0.24(+1.55%)
Jun 20, 2024 15.59 15.72 15.58 15.67 1,134 +0.00(+0.02%)
Jun 18, 2024 15.65 15.67 15.65 15.67 346 -0.08(-0.54%)
Jun 17, 2024 15.80 15.80 15.76 15.76 227 -0.16(-1.01%)
Jun 14, 2024 15.99 15.99 15.92 15.92 117 -0.35(-2.18%)
Jun 13, 2024 16.39 16.39 16.23 16.27 604 -0.19(-1.18%)
Jun 12, 2024 16.56 16.56 16.46 16.46 3,099 +0.18(+1.10%)
Jun 11, 2024 16.29 16.29 16.29 16.29 11 +0.05(+0.33%)
Jun 10, 2024 16.06 16.23 16.06 16.23 516 +0.09(+0.55%)
Jun 07, 2024 16.32 16.34 16.10 16.14 2,412 -0.24(-1.44%)
Jun 06, 2024 16.38 16.38 16.38 16.38 182 -0.11(-0.66%)
Jun 05, 2024 16.49 16.49 16.49 16.49 227 +0.31(+1.94%)
Jun 04, 2024 16.13 16.38 16.13 16.18 2,981 +0.02(+0.14%)
Jun 03, 2024 15.97 16.30 15.97 16.15 5,611 +0.23(+1.46%)
May 31, 2024 15.85 16.06 15.85 15.92 748 +0.10(+0.64%)
May 30, 2024 15.79 15.83 15.73 15.82 551 +0.20(+1.25%)
May 29, 2024 15.63 15.63 15.62 15.62 354 -0.32(-2.00%)
May 28, 2024 15.97 15.97 15.90 15.94 417 -0.03(-0.17%)
May 24, 2024 16.08 16.08 15.97 15.97 119 -0.02(-0.11%)
May 23, 2024 16.16 16.16 15.99 15.99 1,830 -0.34(-2.07%)
May 22, 2024 16.30 16.33 16.30 16.33 511 +0.04(+0.24%)
May 21, 2024 16.37 16.37 16.29 16.29 212 -0.10(-0.63%)
May 20, 2024 16.43 16.43 16.36 16.39 268 -0.01(-0.08%)
May 17, 2024 16.40 16.40 16.40 16.40 100 -0.11(-0.66%)
May 16, 2024 16.51 16.51 16.51 16.51 311 -0.11(-0.68%)
May 15, 2024 16.57 16.65 16.57 16.63 5,306 +0.18(+1.10%)
May 14, 2024 16.44 16.44 16.44 16.44 65 +0.16(+0.97%)
May 13, 2024 16.38 16.38 16.29 16.29 293 +0.20(+1.25%)
May 10, 2024 16.25 16.25 16.07 16.09 472 -0.16(-1.00%)
May 09, 2024 16.25 16.25 16.25 16.25 53 +0.14(+0.85%)
May 08, 2024 16.11 16.11 16.11 16.11 42 -0.17(-1.07%)
May 07, 2024 16.23 16.29 16.23 16.29 682 +0.04(+0.25%)
May 06, 2024 16.31 16.31 16.25 16.25 2,066 +0.01(+0.09%)
May 03, 2024 16.35 16.35 16.23 16.23 501 +0.38(+2.40%)
May 02, 2024 15.84 15.85 15.73 15.85 1,212 +0.18(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.