WisdomTree Bianco Total Return Fund (WTBN) Historical Stock Data
25.69 ↓0.02 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WTBN is up 0.00% a day on average. There have been 12 days where WisdomTree Bianco Total Return Fund closed green and 18 days where WTBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 25.70 | 25.69 | ↓$0.01 (-0.04%) | 25.67 | 25.71 | 5.61K |
| 2025-12-18 | 25.76 | 25.71 | ↓$0.06 (-0.21%) | 25.69 | 25.76 | 2.51K |
| 2025-12-17 | 25.65 | 25.65 | ↓$0.00 (-0.02%) | 25.62 | 25.66 | 6.06K |
| 2025-12-16 | 25.70 | 25.67 | ↓$0.04 (-0.14%) | 25.62 | 25.70 | 14.45K |
| 2025-12-15 | 25.63 | 25.62 | ↓$0.01 (-0.06%) | 25.61 | 25.67 | 4.70K |
| 2025-12-12 | 25.60 | 25.60 | ↓$0.01 (-0.02%) | 25.58 | 25.62 | 41.67K |
| 2025-12-11 | 25.60 | 25.66 | ↑$0.06 (0.22%) | 25.60 | 25.69 | 11.42K |
| 2025-12-10 | 25.54 | 25.66 | ↑$0.12 (0.45%) | 25.54 | 25.66 | 3.31K |
| 2025-12-09 | 25.61 | 25.60 | ↓$0.01 (-0.05%) | 25.60 | 25.62 | 14.20K |
| 2025-12-08 | 25.62 | 25.61 | ↓$0.02 (-0.06%) | 25.58 | 25.62 | 1.96K |
| 2025-12-05 | 25.70 | 25.66 | ↓$0.04 (-0.18%) | 25.61 | 25.70 | 23.09K |
| 2025-12-04 | 25.71 | 25.68 | ↓$0.03 (-0.11%) | 25.68 | 25.71 | 4.37K |
| 2025-12-03 | 25.70 | 25.74 | ↑$0.04 (0.14%) | 25.70 | 25.75 | 14.82K |
| 2025-12-02 | 25.68 | 25.71 | ↑$0.03 (0.12%) | 25.68 | 25.72 | 2.92K |
| 2025-12-01 | 25.69 | 25.70 | ↑$0.00 (0.02%) | 25.67 | 25.77 | 9.90K |
| 2025-11-28 | 25.80 | 25.78 | ↓$0.02 (-0.08%) | 25.78 | 25.80 | 2.84K |
| 2025-11-26 | 25.80 | 25.83 | ↑$0.03 (0.12%) | 25.78 | 25.85 | 10.50K |
| 2025-11-25 | 25.77 | 25.82 | ↑$0.05 (0.20%) | 25.76 | 25.85 | 17.10K |
| 2025-11-24 | 25.74 | 25.74 | ↓$0.00 (-0.02%) | 25.68 | 25.78 | 7.99K |
| 2025-11-21 | 25.75 | 25.77 | ↑$0.02 (0.06%) | 25.73 | 25.78 | 8K |
| 2025-11-20 | 25.69 | 25.72 | ↑$0.02 (0.10%) | 25.69 | 25.73 | 3.39K |
| 2025-11-19 | 25.69 | 25.67 | ↓$0.02 (-0.08%) | 25.66 | 25.71 | 13.27K |
| 2025-11-18 | 25.69 | 25.69 | ↓$0.01 (-0.02%) | 25.67 | 25.77 | 37.48K |
| 2025-11-17 | 25.68 | 25.68 | ↓$0.00 (-0.01%) | 25.66 | 25.90 | 7.05K |
| 2025-11-14 | 25.71 | 25.67 | ↓$0.05 (-0.18%) | 25.65 | 25.73 | 138.98K |
| 2025-11-13 | 25.73 | 25.70 | ↓$0.03 (-0.13%) | 25.70 | 25.73 | 2.19K |
| 2025-11-12 | 25.75 | 25.77 | ↑$0.02 (0.06%) | 25.75 | 25.80 | 2.04K |
| 2025-11-11 | 25.76 | 25.77 | ↑$0.01 (0.04%) | 25.73 | 25.77 | 26.77K |
| 2025-11-10 | 25.70 | 25.71 | ↑$0.00 (0.02%) | 25.70 | 25.71 | 21.45K |
| 2025-11-07 | 25.73 | 25.72 | ↓$0.01 (-0.04%) | 25.71 | 25.73 | 5.71K |
Create an account or log in to view more rows.
$WTBN more shorts the better idc
$WTBN This stock is the golden ticket.
$WTBN Pamp it higher...
$WTBN watch for another rejection up here
$WTBN omg lol
$WTBN why is this not moving lol
$WTBN they don’t want us to shine… But we gon shine…
$WTBN starting to gap up a little
$WTBN Let’s goooo
$WTBN volume = money