WisdomTree Bianco Total Return Fund (WTBN)
24.31
-0.05
(-0.20%)
USD |
NASDAQ |
Oct 23, 16:00
24.38
+0.07
(+0.29%)
After-Hours: 20:00
WTBN Price : 24.31 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 24.34 | 24.47 | 24.31 | 24.31 | 6407.00 |
| Oct 22, 2026 | 24.25 | 24.38 | 24.25 | 24.36 | 4829.00 |
| Oct 21, 2026 | 24.20 | 24.20 | 24.12 | 24.17 | 856.00 |
| Oct 20, 2026 | 24.09 | 24.22 | 24.08 | 24.20 | 28967.00 |
| Oct 19, 2026 | 24.14 | 24.17 | 24.05 | 24.08 | 5462.00 |
| Oct 16, 2026 | 24.22 | 24.24 | 24.15 | 24.19 | 14574.00 |
| Oct 15, 2026 | 24.20 | 24.27 | 24.16 | 24.18 | 5243.00 |
| Oct 14, 2026 | 23.91 | 24.04 | 23.91 | 24.04 | 16619.00 |
| Oct 13, 2026 | 24.08 | 24.08 | 24.02 | 24.04 | 2986.00 |
| Oct 12, 2026 | 24.00 | 24.02 | 23.99 | 24.02 | 6038.00 |
| Oct 09, 2026 | 24.02 | 24.03 | 23.95 | 24.02 | 7805.00 |
| Oct 08, 2026 | 23.99 | 24.06 | 23.99 | 24.02 | 5107.00 |
| Oct 07, 2026 | 23.86 | 23.97 | 23.86 | 23.96 | 3944.00 |
| Oct 06, 2026 | 23.94 | 24.03 | 23.94 | 23.99 | 16818.00 |
| Oct 05, 2026 | 23.93 | 24.05 | 23.86 | 23.93 | 187752.0 |
| Oct 02, 2026 | 24.03 | 24.03 | 23.92 | 23.94 | 12559.00 |
| Oct 01, 2026 | 23.92 | 24.02 | 23.85 | 23.98 | 6239.00 |
| Sep 30, 2026 | 23.98 | 24.04 | 23.91 | 23.95 | 9295.00 |
| Sep 29, 2026 | 23.92 | 23.95 | 23.87 | 23.94 | 29427.00 |
| Sep 28, 2026 | 24.01 | 24.02 | 23.91 | 23.97 | 30028.00 |
| Sep 25, 2026 | 24.03 | 24.10 | 24.02 | 24.10 | 6152.00 |
| Sep 24, 2026 | 24.25 | 24.31 | 24.11 | 24.11 | 6316.00 |
| Sep 23, 2026 | 24.43 | 24.43 | 24.15 | 24.22 | 10995.00 |
| Sep 22, 2026 | 24.48 | 24.53 | 24.27 | 24.50 | 29631.00 |
| Sep 21, 2026 | 24.46 | 24.46 | 24.43 | 24.44 | 23112.00 |
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