Skip to main content

Wisdomtree Biorevolution Fund (NY: WDNA )

15.90 -0.07 (-0.44%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 18.34 18.41 18.34 18.35 931 +0.05(+0.30%)
Jul 28, 2023 18.30 18.30 18.30 18.30 397 +0.36(+1.99%)
Jul 27, 2023 18.21 18.28 17.94 17.94 953 -0.33(-1.79%)
Jul 26, 2023 18.27 18.27 18.27 18.27 7 +0.05(+0.27%)
Jul 25, 2023 18.28 18.28 18.22 18.22 532 -0.04(-0.24%)
Jul 24, 2023 18.47 18.47 18.26 18.26 363 -0.21(-1.16%)
Jul 21, 2023 18.48 18.48 18.48 18.48 126 +0.16(+0.87%)
Jul 20, 2023 18.32 18.32 18.32 18.32 34 -0.21(-1.11%)
Jul 19, 2023 18.50 18.52 18.50 18.52 512 +0.19(+1.05%)
Jul 18, 2023 18.33 18.33 18.33 18.33 35 +0.13(+0.74%)
Jul 17, 2023 18.00 18.19 17.96 18.19 633 +0.31(+1.75%)
Jul 14, 2023 17.88 17.88 17.88 17.88 100 -0.29(-1.59%)
Jul 13, 2023 18.20 18.20 18.17 18.17 412 +0.07(+0.39%)
Jul 12, 2023 18.10 18.10 18.10 18.10 30 +0.24(+1.33%)
Jul 11, 2023 17.86 17.86 17.86 17.86 110 +0.13(+0.75%)
Jul 10, 2023 17.26 17.73 17.26 17.73 265 +0.47(+2.75%)
Jul 07, 2023 17.29 17.29 17.25 17.25 381 +0.16(+0.91%)
Jul 06, 2023 17.10 17.10 17.10 17.10 31 -0.24(-1.38%)
Jul 05, 2023 17.34 17.34 17.34 17.34 43 -0.04(-0.22%)
Jul 03, 2023 17.38 17.38 17.38 17.38 186 -0.05(-0.27%)
Jun 30, 2023 17.42 17.42 17.42 17.42 100 +0.14(+0.78%)
Jun 29, 2023 17.30 17.36 17.29 17.29 490 +0.01(+0.05%)
Jun 28, 2023 17.14 17.28 17.14 17.28 132 +0.19(+1.09%)
Jun 27, 2023 17.09 17.09 17.09 17.09 147 -0.02(-0.11%)
Jun 26, 2023 17.11 17.11 17.11 17.11 13 -0.18(-1.04%)
Jun 23, 2023 17.26 17.29 17.26 17.29 457 -0.17(-0.99%)
Jun 22, 2023 17.46 17.46 17.46 17.46 54 -0.12(-0.67%)
Jun 21, 2023 17.58 17.58 17.58 17.58 17 -0.22(-1.26%)
Jun 20, 2023 17.82 17.85 17.80 17.80 477 -0.08(-0.44%)
Jun 16, 2023 17.88 17.88 17.88 17.88 100 -0.20(-1.09%)
Jun 15, 2023 18.08 18.08 18.08 18.08 590 +0.15(+0.84%)
Jun 14, 2023 17.93 17.93 17.93 17.93 33 -0.35(-1.89%)
Jun 13, 2023 18.04 18.28 18.01 18.28 1,232 +0.31(+1.74%)
Jun 12, 2023 18.00 18.00 17.95 17.96 1,167 +0.20(+1.14%)
Jun 09, 2023 17.76 17.76 17.76 17.76 100 -0.21(-1.19%)
Jun 08, 2023 18.00 18.00 17.98 17.98 503 +0.02(+0.13%)
Jun 07, 2023 17.91 17.95 17.91 17.95 104 +0.05(+0.26%)
Jun 06, 2023 17.88 17.91 17.88 17.91 483 +0.34(+1.91%)
Jun 05, 2023 17.57 17.57 17.57 17.57 63 -0.05(-0.27%)
Jun 02, 2023 17.62 17.62 17.62 17.62 100 +0.36(+2.08%)
Jun 01, 2023 17.16 17.26 17.16 17.26 275 +0.25(+1.45%)
May 31, 2023 16.87 17.01 16.87 17.01 333 -0.01(-0.07%)
May 30, 2023 17.02 17.02 17.02 17.02 38 -0.02(-0.14%)
May 26, 2023 16.99 17.04 16.99 17.04 112 +0.07(+0.41%)
May 25, 2023 16.95 16.97 16.95 16.97 130 -0.40(-2.30%)
May 24, 2023 17.32 17.38 17.32 17.38 153 -0.39(-2.18%)
May 23, 2023 18.00 18.00 17.76 17.76 1,029 +0.11(+0.63%)
May 22, 2023 17.68 17.68 17.65 17.65 1,182 +0.36(+2.11%)
May 19, 2023 17.29 17.29 17.29 17.29 100 +0.08(+0.46%)
May 18, 2023 17.21 17.21 17.21 17.21 255 -0.10(-0.57%)
May 17, 2023 17.27 17.31 17.27 17.31 786 +0.14(+0.82%)
May 16, 2023 17.17 17.17 17.17 17.17 8 -0.52(-2.96%)
May 15, 2023 17.54 17.69 17.54 17.69 803 +0.38(+2.17%)
May 12, 2023 17.31 17.31 17.31 17.31 100 -0.20(-1.12%)
May 11, 2023 17.51 17.51 17.51 17.51 127 -0.12(-0.66%)
May 10, 2023 17.59 17.63 17.59 17.63 152 +0.11(+0.61%)
May 09, 2023 17.54 17.54 17.52 17.52 1,102 +0.10(+0.59%)
May 08, 2023 17.42 17.42 17.42 17.42 0 -0.16(-0.92%)
May 05, 2023 17.49 17.58 17.49 17.58 122 +0.18(+1.02%)
May 04, 2023 17.13 17.40 17.13 17.40 305 +0.21(+1.22%)
May 03, 2023 17.19 17.19 17.19 17.19 33 +0.27(+1.61%)
May 02, 2023 16.92 16.92 16.92 16.92 88 -0.35(-2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.