WisdomTree BioRevolution ETF (WDNA)
16.39
-0.01
(-0.08%)
USD |
BATS |
May 20, 16:00
WDNA Price: 16.39 for May 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2024 | 16.43 | 16.43 | 16.36 | 16.39 | 268.00 |
May 17, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 27.00 |
May 16, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 311.00 |
May 15, 2024 | 16.57 | 16.65 | 16.57 | 16.63 | 5306.00 |
May 14, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 65.00 |
May 13, 2024 | 16.38 | 16.38 | 16.29 | 16.29 | 293.00 |
May 10, 2024 | 16.25 | 16.25 | 16.07 | 16.09 | 472.00 |
May 09, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 53.00 |
May 08, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 42.00 |
May 07, 2024 | 16.23 | 16.29 | 16.23 | 16.29 | 682.00 |
May 06, 2024 | 16.31 | 16.31 | 16.25 | 16.25 | 2066.00 |
May 03, 2024 | 16.35 | 16.35 | 16.23 | 16.23 | 501.00 |
May 02, 2024 | 15.84 | 15.85 | 15.74 | 15.85 | 1212.00 |
May 01, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 90.00 |
Apr 30, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 35.00 |
Apr 29, 2024 | 15.37 | 15.74 | 15.37 | 15.61 | 1095.00 |
Apr 26, 2024 | 15.17 | 15.35 | 15.10 | 15.33 | 3919.00 |
Apr 25, 2024 | 15.23 | 15.23 | 15.15 | 15.15 | 312.00 |
Apr 24, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 52.00 |
Apr 23, 2024 | 15.67 | 15.67 | 15.51 | 15.51 | 950.00 |
Apr 22, 2024 | 15.19 | 15.43 | 15.19 | 15.29 | 3476.00 |
Apr 19, 2024 | 15.23 | 15.23 | 15.09 | 15.09 | 1890.00 |
Apr 18, 2024 | 15.26 | 15.26 | 15.18 | 15.18 | 450.00 |
Apr 17, 2024 | 15.34 | 15.39 | 15.28 | 15.29 | 2176.00 |
Apr 16, 2024 | 15.38 | 15.49 | 15.38 | 15.40 | 2627.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
13.37
Minimum
Oct 27 2023
27.94
Maximum
Sep 02 2021
19.07
Average
17.78
Median