Skip to main content

Wisdomtree Biorevolution Fund (NY: WDNA )

17.09 +0.05 (+0.28%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 17.06 17.09 17.06 17.09 389 +0.05(+0.28%)
Feb 22, 2024 17.11 17.11 16.90 17.04 774 +0.18(+1.09%)
Feb 21, 2024 16.80 16.86 16.68 16.86 2,279 +0.06(+0.33%)
Feb 20, 2024 16.95 16.95 16.77 16.80 1,689 -0.11(-0.67%)
Feb 16, 2024 16.93 16.93 16.92 16.92 734 -0.05(-0.31%)
Feb 15, 2024 16.71 16.97 16.71 16.97 2,521 +0.34(+2.05%)
Feb 14, 2024 16.46 16.63 16.46 16.63 558 +0.49(+3.07%)
Feb 13, 2024 16.56 16.56 16.13 16.13 579 -0.83(-4.91%)
Feb 12, 2024 16.74 16.97 16.74 16.97 366 +0.44(+2.63%)
Feb 09, 2024 16.53 16.53 16.53 16.53 100 +0.22(+1.38%)
Feb 08, 2024 16.06 16.31 16.06 16.31 636 +0.21(+1.32%)
Feb 07, 2024 16.09 16.09 16.09 16.09 129 -0.15(-0.95%)
Feb 06, 2024 15.99 16.25 15.99 16.25 1,477 +0.23(+1.43%)
Feb 05, 2024 16.02 16.02 16.02 16.02 5 -0.07(-0.45%)
Feb 02, 2024 16.14 16.14 16.09 16.09 704 -0.07(-0.44%)
Feb 01, 2024 16.16 16.16 16.16 16.16 56 +0.29(+1.81%)
Jan 31, 2024 16.08 16.08 15.88 15.88 660 -0.20(-1.27%)
Jan 30, 2024 16.08 16.08 16.08 16.08 135 -0.25(-1.53%)
Jan 29, 2024 15.78 16.33 15.78 16.33 351 +0.44(+2.79%)
Jan 26, 2024 15.96 15.96 15.89 15.89 372 +0.03(+0.22%)
Jan 25, 2024 15.93 15.93 15.85 15.85 598 +0.12(+0.75%)
Jan 24, 2024 16.19 16.19 15.70 15.73 970 -0.29(-1.80%)
Jan 23, 2024 16.02 16.02 16.02 16.02 70 +0.03(+0.16%)
Jan 22, 2024 15.86 16.00 15.83 16.00 2,685 +0.23(+1.45%)
Jan 19, 2024 15.67 15.77 15.65 15.77 427 +0.05(+0.32%)
Jan 18, 2024 15.60 15.73 15.60 15.72 499 -0.06(-0.36%)
Jan 17, 2024 15.88 15.88 15.68 15.78 1,861 -0.24(-1.52%)
Jan 16, 2024 16.09 16.09 16.00 16.02 5,305 -0.37(-2.25%)
Jan 12, 2024 16.69 16.69 16.37 16.39 873 -0.03(-0.20%)
Jan 11, 2024 16.36 16.42 16.36 16.42 1,834 -0.27(-1.63%)
Jan 10, 2024 16.69 16.69 16.69 16.69 3 -0.11(-0.67%)
Jan 09, 2024 16.69 16.80 16.69 16.80 791 -0.01(-0.09%)
Jan 08, 2024 16.80 16.82 16.80 16.82 511 +0.38(+2.34%)
Jan 05, 2024 16.40 16.43 16.26 16.43 945 -0.05(-0.32%)
Jan 04, 2024 16.49 16.49 16.49 16.49 150 +0.02(+0.11%)
Jan 03, 2024 16.80 16.80 16.47 16.47 290 -0.44(-2.63%)
Jan 02, 2024 16.78 17.16 16.78 16.91 1,006 +0.05(+0.30%)
Dec 29, 2023 16.92 16.92 16.86 16.86 200 -0.26(-1.50%)
Dec 28, 2023 17.12 17.12 17.12 17.12 126 +0.05(+0.28%)
Dec 27, 2023 17.02 17.07 17.01 17.07 645 -0.08(-0.49%)
Dec 26, 2023 16.99 17.16 16.99 17.16 203 +0.27(+1.61%)
Dec 22, 2023 16.94 16.94 16.78 16.88 1,330 +0.12(+0.69%)
Dec 21, 2023 16.72 16.78 16.72 16.77 1,190 +0.34(+2.07%)
Dec 20, 2023 17.03 17.03 16.43 16.43 2,136 -0.59(-3.47%)
Dec 19, 2023 16.84 17.02 16.84 17.02 1,043 +0.46(+2.75%)
Dec 18, 2023 16.53 16.56 16.52 16.56 809 -0.14(-0.81%)
Dec 15, 2023 16.82 16.82 16.70 16.70 1,450 -0.10(-0.59%)
Dec 14, 2023 16.74 16.80 16.74 16.80 699 +0.56(+3.48%)
Dec 13, 2023 15.73 16.23 15.73 16.23 310 +0.61(+3.91%)
Dec 12, 2023 15.65 15.65 15.62 15.62 2,119 +0.08(+0.50%)
Dec 11, 2023 15.50 15.54 15.35 15.54 1,356 +0.04(+0.27%)
Dec 08, 2023 15.53 15.53 15.50 15.50 214 -0.12(-0.76%)
Dec 07, 2023 15.58 15.63 15.56 15.62 2,207 +0.15(+0.94%)
Dec 06, 2023 15.55 15.55 15.48 15.48 801 +0.10(+0.65%)
Dec 05, 2023 15.42 15.42 15.38 15.38 286 -0.24(-1.54%)
Dec 04, 2023 15.47 15.62 15.47 15.62 887 +0.12(+0.74%)
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.