Skip to main content
logo
WisdomTree BioRevolution Fund (WDNA)
BATS: WDNA · Real-Time Price · USD
16.88
-0.07 (-0.38%)
Dec 31, 2025, 4:00 PM EST - Market closed

WDNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202516.8516.9216.8116.8816.88-0.38%3,201
Dec 30, 202516.9316.9416.9316.9416.94-0.38%1,140
Dec 29, 202517.0717.0717.0117.0117.01-1.13%737
Dec 26, 202517.2917.2917.2017.2017.20-5.18%322
Dec 24, 202518.1418.1418.1418.1417.370.92%8
Dec 23, 202517.9917.9917.9817.9817.21-0.40%455
Dec 22, 202517.0018.0517.0018.0517.281.71%954
Dec 19, 202517.7417.7417.7417.7416.992.48%38
Dec 18, 202517.3217.3217.3217.3216.58-0.32%23
Dec 17, 202517.3717.3717.3717.3716.63-1.01%38
Dec 16, 202517.5017.5517.4917.5516.80-0.52%646
Dec 15, 202517.7117.7117.6417.6416.890.22%389
Dec 12, 202517.5017.6017.5017.6016.85-0.45%475
Dec 11, 202517.7817.7817.6817.6816.930.03%184
Dec 10, 202517.6817.6817.6817.6816.931.91%72
Dec 9, 202517.6317.6317.3517.3516.61-1.30%17,484
Dec 8, 202517.6617.6817.4017.5716.831.49%2,667
Dec 5, 202517.3517.3517.3217.3216.58-0.42%239
Dec 4, 202517.4717.4717.3617.3916.650.79%1,530
Dec 3, 202517.0317.2517.0317.2516.522.67%406
Dec 2, 202516.7916.9216.7916.8016.09-1.15%1,223
Dec 1, 202517.7517.7517.0017.0016.28-2.12%773
Nov 28, 202517.3717.3717.3717.3716.630.31%141
Nov 26, 202516.9917.3616.9917.3216.580.65%4,114
Nov 25, 202517.3617.3616.9617.2016.471.80%361
Nov 24, 202516.8516.9216.8516.9016.181.97%18,862
Nov 21, 202516.1216.6716.1216.5715.872.91%873
Nov 20, 202516.7016.7016.1116.1115.42-0.86%792
Nov 19, 202516.3916.4016.2516.2515.55-1.81%862
Nov 18, 202516.4016.6216.2116.5515.840.37%1,160
Nov 17, 202516.4816.4816.4816.4815.78-0.10%5
Nov 14, 202516.5016.5016.5016.5015.800.26%265
Nov 13, 202516.5316.6116.4616.4615.76-2.03%2,155
Nov 12, 202516.7716.8316.7416.8016.090.44%1,320
Nov 11, 202516.2016.7316.2016.7316.023.39%848
Nov 10, 202516.1816.1816.1816.1815.491.43%188
Nov 7, 202515.7915.9515.6715.9515.27-1.24%1,151
Nov 6, 202516.1216.1516.1216.1515.46-0.86%443
Nov 5, 202516.2316.2916.1116.2915.600.25%1,025
Nov 4, 202516.4116.4116.2516.2515.56-2.06%341
Nov 3, 202517.0417.0416.3916.5915.89-3.12%992
Oct 31, 202517.1317.1317.1317.1316.401.21%206
Oct 30, 202516.9316.9316.9216.9216.200.11%363
Oct 29, 202517.0817.2316.9016.9016.18-1.34%423
Oct 28, 202517.2117.2117.1317.1316.40-1.15%340
Oct 27, 202517.3317.3317.3317.3316.59-0.57%310
Oct 24, 202517.4317.4317.4317.4316.690.61%72
Oct 23, 202517.1917.3217.1917.3216.590.93%656
Oct 22, 202517.6717.6717.0817.1616.43-3.74%7,765
Oct 21, 202517.8317.8317.8317.8317.07-0.70%90