WisdomTree US Adaptive Moving Average Fund (WAMA)
26.95
+0.48
(+1.82%)
USD |
NASDAQ |
Nov 04, 16:00
26.95
0.00 (0.00%)
After-Hours: 20:00
WAMA Price : 26.95 for Nov. 4, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 03, 2026 | 26.48 | 26.50 | 26.47 | 26.47 | 5729.00 |
| Nov 02, 2026 | 26.64 | 26.64 | 26.37 | 26.37 | 1236.00 |
| Oct 30, 2026 | 26.72 | 26.72 | 26.43 | 26.50 | 1853.00 |
| Oct 29, 2026 | 26.90 | 26.98 | 26.90 | 26.98 | 3573.00 |
| Oct 28, 2026 | 27.05 | 27.09 | 27.03 | 27.09 | 3594.00 |
| Oct 27, 2026 | 27.01 | 27.05 | 26.99 | 27.03 | 2441.00 |
| Oct 26, 2026 | 26.82 | 26.92 | 26.82 | 26.87 | 4306.00 |
| Oct 23, 2026 | 26.71 | 26.75 | 26.70 | 26.70 | 1935.00 |
| Oct 22, 2026 | 26.80 | 26.84 | 26.76 | 26.84 | 4767.00 |
| Oct 21, 2026 | 27.15 | 27.17 | 27.11 | 27.17 | 3641.00 |
| Oct 20, 2026 | 27.03 | 27.05 | 26.99 | 27.00 | 8791.00 |
| Oct 19, 2026 | 27.03 | 27.03 | 26.94 | 26.94 | 10572.00 |
| Oct 16, 2026 | 27.05 | 27.05 | 26.75 | 26.84 | 3799.00 |
| Oct 15, 2026 | 27.02 | 27.18 | 27.02 | 27.14 | 6409.00 |
| Oct 14, 2026 | 27.15 | 27.15 | 27.00 | 27.03 | 9848.00 |
| Oct 13, 2026 | 27.35 | 27.37 | 27.31 | 27.35 | 3788.00 |
| Oct 12, 2026 | 27.36 | 27.37 | 27.31 | 27.35 | 6837.00 |
| Oct 09, 2026 | 27.25 | 27.37 | 27.25 | 27.36 | 5104.00 |
| Oct 08, 2026 | 27.20 | 27.26 | 27.16 | 27.17 | 11802.00 |
| Oct 07, 2026 | 27.24 | 27.31 | 27.24 | 27.31 | 4339.00 |
| Oct 06, 2026 | 27.35 | 27.41 | 27.34 | 27.35 | 12788.00 |
| Oct 05, 2026 | 27.20 | 27.21 | 27.18 | 27.18 | 4741.00 |
| Oct 02, 2026 | 27.00 | 27.01 | 26.98 | 27.00 | 7011.00 |
| Oct 01, 2026 | 26.68 | 26.83 | 26.65 | 26.80 | 22996.00 |
| Sep 30, 2026 | 26.99 | 27.00 | 26.78 | 26.80 | 4457.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median