WisdomTree CBOE S&P 500 PutWrite Strategy Fund (PUTW) Historical Stock Data
33.16 ↑0.06 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PUTW is down -0.05% a day on average. There have been 14 days where WisdomTree CBOE S&P 500 PutWrite Strategy Fund closed green and 16 days where PUTW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 33.00 | 33.16 | ↑$0.16 (0.48%) | 32.98 | 33.18 | 76.74K |
| 2025-12-12 | 33.15 | 33.10 | ↓$0.05 (-0.15%) | 32.95 | 33.32 | 159.81K |
| 2025-12-05 | 33.50 | 33.70 | ↑$0.20 (0.60%) | 33.50 | 33.83 | 156.96K |
| 2025-11-28 | 33.51 | 33.61 | ↑$0.10 (0.30%) | 33.37 | 33.75 | 37.91K |
| 2025-11-21 | 32.91 | 32.80 | ↓$0.11 (-0.33%) | 32.51 | 33.11 | 71.40K |
| 2025-11-14 | 33.05 | 33.40 | ↑$0.35 (1.06%) | 33.00 | 33.64 | 80.32K |
| 2025-11-07 | 33.24 | 33.23 | ↓$0.01 (-0.03%) | 32.82 | 33.35 | 120.44K |
| 2025-10-31 | 33.45 | 33.45 | ↑$0.00 (0.00%) | 33.44 | 33.59 | 69.96K |
| 2025-10-17 | 33.20 | 33.28 | ↑$0.08 (0.24%) | 33.00 | 33.33 | 64.30K |
| 2025-10-10 | 33.44 | 32.86 | ↓$0.58 (-1.73%) | 32.81 | 33.52 | 152.39K |
| 2025-09-26 | 32.88 | 33.12 | ↑$0.24 (0.73%) | 32.88 | 33.17 | 68.26K |
| 2025-09-19 | 33.32 | 33.42 | ↑$0.10 (0.30%) | 33.20 | 33.43 | 63.80K |
| 2025-09-12 | 33.17 | 33.12 | ↓$0.05 (-0.15%) | 33.00 | 33.17 | 123.55K |
| 2025-09-05 | 33.02 | 32.83 | ↓$0.19 (-0.58%) | 32.67 | 33.03 | 81.63K |
| 2025-08-29 | 32.82 | 32.68 | ↓$0.14 (-0.43%) | 32.53 | 32.82 | 58.33K |
| 2025-08-22 | 32.76 | 32.93 | ↑$0.17 (0.52%) | 32.67 | 32.95 | 79.37K |
| 2025-08-15 | 32.75 | 32.79 | ↑$0.04 (0.12%) | 32.71 | 32.93 | 43.69K |
| 2025-08-08 | 32.41 | 32.54 | ↑$0.13 (0.40%) | 32.36 | 32.56 | 30.07K |
| 2025-08-01 | 32.23 | 31.95 | ↓$0.28 (-0.87%) | 31.76 | 32.23 | 154.95K |
| 2025-07-25 | 32.67 | 32.75 | ↑$0.07 (0.23%) | 32.61 | 32.77 | 46.72K |
| 2025-07-18 | 32.60 | 32.42 | ↓$0.18 (-0.55%) | 32.35 | 32.60 | 48.33K |
| 2025-07-11 | 32.29 | 32.27 | ↓$0.02 (-0.06%) | 32.20 | 32.30 | 60.88K |
| 2025-06-27 | 32.09 | 32.06 | ↓$0.03 (-0.09%) | 31.90 | 32.09 | 68.08K |
| 2025-06-20 | 31.88 | 31.65 | ↓$0.23 (-0.72%) | 31.63 | 31.91 | 105.88K |
| 2025-06-13 | 31.50 | 31.57 | ↑$0.07 (0.21%) | 31.50 | 31.70 | 64.78K |
| 2025-06-06 | 31.74 | 31.57 | ↓$0.17 (-0.54%) | 31.46 | 31.74 | 45.89K |
| 2025-05-23 | 31.30 | 31.50 | ↑$0.20 (0.64%) | 31.30 | 31.56 | 53.35K |
| 2025-05-16 | 31.60 | 31.58 | ↓$0.02 (-0.06%) | 31.44 | 31.60 | 43.14K |
| 2025-05-09 | 31.19 | 31.01 | ↓$0.18 (-0.58%) | 31.00 | 31.19 | 66.01K |
| 2025-05-02 | 31.13 | 30.96 | ↓$0.17 (-0.54%) | 30.85 | 31.13 | 53.78K |
Create an account or log in to view more rows.
$PUTW last chance to load imo
$PUTW good place to average up
$PUTW gimme gimme
$PUTW might see a whole 1% green
$PUTW Buy Buy Buy
$PUTW great sale!!!! Buy buy buy
$PUTW I'm not afraid.
I'm long
And I'm strong..........
$PUTW BUY BUY BUY BUY
$PUTW lock and load
$PUTW i am trading for a better future!