WisdomTree US Adaptive Moving Average Fund (WAMA)
27.35
+0.18
(+0.65%)
USD |
NASDAQ |
Oct 06, 16:00
WAMA Price : 27.35 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 29, 2026 | 26.88 | 26.88 | 26.73 | 26.82 | 425117.0 |
| Sep 28, 2026 | 26.86 | 26.93 | 26.86 | 26.88 | 7549.00 |
| Sep 25, 2026 | 26.96 | 27.09 | 26.96 | 27.09 | 11281.00 |
| Sep 24, 2026 | 26.95 | 27.04 | 26.90 | 27.01 | 3546.00 |
| Sep 23, 2026 | 27.13 | 27.14 | 26.99 | 26.99 | 17768.00 |
| Sep 22, 2026 | 27.26 | 27.27 | 27.22 | 27.22 | 8393.00 |
| Sep 21, 2026 | 27.17 | 27.29 | 27.17 | 27.25 | 12280.00 |
| Sep 18, 2026 | 26.80 | 26.85 | 26.74 | 26.82 | 3726.00 |
| Sep 17, 2026 | 26.76 | 26.82 | 26.75 | 26.82 | 12370.00 |
| Sep 16, 2026 | 26.70 | 26.70 | 26.51 | 26.51 | 4694.00 |
| Sep 15, 2026 | 26.70 | 26.71 | 26.61 | 26.62 | 9214.00 |
| Sep 14, 2026 | 26.72 | 26.81 | 26.72 | 26.75 | 3752.00 |
| Sep 11, 2026 | 26.87 | 26.90 | 26.85 | 26.85 | 5146.00 |
| Sep 10, 2026 | 26.67 | 26.67 | 26.59 | 26.60 | 6438.00 |
| Sep 09, 2026 | 26.80 | 26.80 | 26.76 | 26.76 | 1243.00 |
| Sep 08, 2026 | 26.95 | 26.95 | 26.86 | 26.86 | 2464.00 |
| Sep 04, 2026 | 27.08 | 27.08 | 27.01 | 27.05 | 1247.00 |
| Sep 03, 2026 | 27.14 | 27.16 | 27.13 | 27.16 | 1102.00 |
| Sep 02, 2026 | 26.86 | 26.86 | 26.82 | 26.84 | 15388.00 |
| Sep 01, 2026 | 26.72 | 26.72 | 26.67 | 26.69 | 10830.00 |
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