WisdomTree Trust - WisdomTree Artificial Intelligence and Innovation Fund (WTAI) Historical Stock Data
29.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WTAI is down -0.17% a day on average. There have been 18 days where WisdomTree Trust - WisdomTree Artificial Intelligence and Innovation Fund closed green and 12 days where WTAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 29.76 | 29.86 | ↑$0.10 (0.34%) | 29.75 | 29.88 | 26.90K |
| 2025-12-23 | 29.63 | 29.80 | ↑$0.17 (0.57%) | 29.47 | 29.80 | 48.37K |
| 2025-12-22 | 29.66 | 29.69 | ↑$0.03 (0.10%) | 29.53 | 29.72 | 81.33K |
| 2025-12-19 | 28.86 | 29.32 | ↑$0.46 (1.59%) | 28.86 | 29.41 | 65.59K |
| 2025-12-18 | 28.80 | 28.73 | ↓$0.07 (-0.24%) | 28.62 | 28.94 | 123.40K |
| 2025-12-17 | 28.98 | 28.13 | ↓$0.85 (-2.92%) | 28.09 | 28.98 | 2.71M |
| 2025-12-16 | 28.66 | 28.84 | ↑$0.18 (0.63%) | 28.63 | 29.01 | 530.51K |
| 2025-12-15 | 29.51 | 28.86 | ↓$0.65 (-2.20%) | 28.85 | 29.52 | 85.53K |
| 2025-12-12 | 30.04 | 29.30 | ↓$0.74 (-2.46%) | 29.17 | 30.19 | 89.73K |
| 2025-12-11 | 30.19 | 30.36 | ↑$0.17 (0.56%) | 29.73 | 30.36 | 69.54K |
| 2025-12-10 | 30.38 | 30.65 | ↑$0.27 (0.91%) | 30.23 | 30.72 | 64.30K |
| 2025-12-09 | 30.31 | 30.45 | ↑$0.14 (0.46%) | 30.22 | 30.47 | 68.45K |
| 2025-12-08 | 30.51 | 30.45 | ↓$0.06 (-0.20%) | 30.25 | 30.60 | 109.89K |
| 2025-12-05 | 30.08 | 30.28 | ↑$0.20 (0.66%) | 30.04 | 30.40 | 107.95K |
| 2025-12-04 | 29.98 | 29.88 | ↓$0.10 (-0.33%) | 29.69 | 29.98 | 53.93K |
| 2025-12-03 | 29.59 | 29.93 | ↑$0.34 (1.15%) | 29.33 | 29.96 | 54.77K |
| 2025-12-02 | 29.77 | 29.62 | ↓$0.15 (-0.50%) | 29.60 | 30.09 | 47.40K |
| 2025-12-01 | 29.13 | 29.37 | ↑$0.24 (0.82%) | 29.07 | 29.57 | 72.65K |
| 2025-11-28 | 29.30 | 29.48 | ↑$0.18 (0.61%) | 29.17 | 29.48 | 35.04K |
| 2025-11-26 | 29.04 | 29.17 | ↑$0.13 (0.43%) | 28.86 | 29.32 | 83.30K |
| 2025-11-25 | 28.49 | 28.76 | ↑$0.27 (0.95%) | 27.96 | 28.78 | 128.34K |
| 2025-11-24 | 27.88 | 28.62 | ↑$0.74 (2.65%) | 27.88 | 28.63 | 161.57K |
| 2025-11-21 | 27.78 | 27.71 | ↓$0.07 (-0.25%) | 26.85 | 27.98 | 679.43K |
| 2025-11-20 | 29.65 | 27.72 | ↓$1.93 (-6.51%) | 27.66 | 29.66 | 187.07K |
| 2025-11-19 | 28.65 | 28.85 | ↑$0.20 (0.68%) | 28.57 | 29.27 | 197.33K |
| 2025-11-18 | 28.62 | 28.67 | ↑$0.05 (0.17%) | 28.29 | 28.97 | 169.12K |
| 2025-11-17 | 29.40 | 29.06 | ↓$0.34 (-1.16%) | 28.84 | 29.79 | 78.17K |
| 2025-11-14 | 28.69 | 29.48 | ↑$0.79 (2.75%) | 28.64 | 29.91 | 202.15K |
| 2025-11-13 | 30.37 | 29.53 | ↓$0.84 (-2.77%) | 29.27 | 30.37 | 174.38K |
| 2025-11-12 | 31.15 | 30.63 | ↓$0.52 (-1.67%) | 30.55 | 31.15 | 79.52K |
Create an account or log in to view more rows.
$WTAI buying this dip
$WTAI finally a pullback
$WTAI It's happening!
$WTAI market starting to dump
$WTAI cup and handle dont play
$WTAI Markets about as efficient as a retirement home
$WTAI we need one good push to moon this.
$WTAI bears haha
$WTAI said y’all dumb af
$WTAI starting to gap up a little