Skip to main content

Wisdomtree Biorevolution Fund (NY: WDNA )

15.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 16.08 16.08 15.97 15.97 119 -0.02(-0.11%)
May 23, 2024 16.16 16.16 15.99 15.99 1,830 -0.34(-2.07%)
May 22, 2024 16.30 16.33 16.30 16.33 511 +0.04(+0.24%)
May 21, 2024 16.37 16.37 16.29 16.29 212 -0.10(-0.63%)
May 20, 2024 16.43 16.43 16.36 16.39 268 -0.01(-0.08%)
May 17, 2024 16.40 16.40 16.40 16.40 100 -0.11(-0.66%)
May 16, 2024 16.51 16.51 16.51 16.51 311 -0.11(-0.68%)
May 15, 2024 16.57 16.65 16.57 16.63 5,306 +0.18(+1.10%)
May 14, 2024 16.44 16.44 16.44 16.44 65 +0.16(+0.97%)
May 13, 2024 16.38 16.38 16.29 16.29 293 +0.20(+1.25%)
May 10, 2024 16.25 16.25 16.07 16.09 472 -0.16(-1.00%)
May 09, 2024 16.25 16.25 16.25 16.25 53 +0.14(+0.85%)
May 08, 2024 16.11 16.11 16.11 16.11 42 -0.17(-1.07%)
May 07, 2024 16.23 16.29 16.23 16.29 682 +0.04(+0.25%)
May 06, 2024 16.31 16.31 16.25 16.25 2,066 +0.01(+0.09%)
May 03, 2024 16.35 16.35 16.23 16.23 501 +0.38(+2.40%)
May 02, 2024 15.84 15.85 15.73 15.85 1,212 +0.18(+1.14%)
May 01, 2024 15.67 15.67 15.67 15.67 90 +0.33(+2.15%)
Apr 30, 2024 15.34 15.34 15.34 15.34 35 -0.27(-1.71%)
Apr 29, 2024 15.37 15.74 15.37 15.61 1,095 +0.28(+1.80%)
Apr 26, 2024 15.17 15.35 15.10 15.33 3,919 +0.18(+1.22%)
Apr 25, 2024 15.23 15.23 15.15 15.15 312 -0.25(-1.60%)
Apr 24, 2024 15.40 15.40 15.40 15.40 52 -0.11(-0.73%)
Apr 23, 2024 15.67 15.67 15.51 15.51 950 +0.22(+1.42%)
Apr 22, 2024 15.19 15.43 15.19 15.29 3,476 +0.20(+1.32%)
Apr 19, 2024 15.23 15.23 15.09 15.09 1,890 -0.09(-0.56%)
Apr 18, 2024 15.26 15.26 15.18 15.18 450 -0.11(-0.70%)
Apr 17, 2024 15.34 15.39 15.28 15.29 2,176 -0.12(-0.77%)
Apr 16, 2024 15.38 15.49 15.38 15.40 2,627 -0.18(-1.13%)
Apr 15, 2024 15.79 15.79 15.50 15.58 2,753 -0.32(-2.02%)
Apr 12, 2024 15.90 15.90 15.90 15.90 210 -0.53(-3.21%)
Apr 11, 2024 16.38 16.43 16.36 16.43 728 +0.03(+0.20%)
Apr 10, 2024 16.34 16.40 16.33 16.40 520 -0.37(-2.23%)
Apr 09, 2024 16.77 16.77 16.77 16.77 139 +0.23(+1.36%)
Apr 08, 2024 16.48 16.57 16.48 16.55 985 -0.00(-0.02%)
Apr 05, 2024 16.40 16.57 16.37 16.55 1,054 +0.08(+0.46%)
Apr 04, 2024 16.74 16.81 16.44 16.47 2,517 -0.16(-0.95%)
Apr 03, 2024 16.63 16.63 16.63 16.63 532 +0.09(+0.55%)
Apr 02, 2024 16.75 16.75 16.54 16.54 1,039 -0.50(-2.92%)
Apr 01, 2024 17.20 17.20 16.89 17.04 841 -0.14(-0.82%)
Mar 28, 2024 17.18 17.18 17.18 17.18 156 +0.04(+0.22%)
Mar 27, 2024 17.14 17.14 17.14 17.14 144 +0.40(+2.39%)
Mar 26, 2024 16.79 16.79 16.74 16.74 899 -0.04(-0.22%)
Mar 25, 2024 16.82 16.83 16.77 16.78 2,302 -0.06(-0.36%)
Mar 22, 2024 16.97 16.97 16.84 16.84 1,399 -0.15(-0.90%)
Mar 21, 2024 17.14 17.14 16.99 16.99 2,656 +0.00(+0.01%)
Mar 20, 2024 16.67 16.99 16.63 16.99 1,689 +0.24(+1.45%)
Mar 19, 2024 16.64 16.76 16.58 16.75 2,110 +0.12(+0.73%)
Mar 18, 2024 16.89 16.89 16.59 16.62 2,246 -0.12(-0.71%)
Mar 15, 2024 16.24 16.74 16.24 16.74 6,008 +0.16(+0.94%)
Mar 14, 2024 16.60 16.60 16.48 16.59 5,644 -0.28(-1.65%)
Mar 13, 2024 16.95 16.95 16.87 16.87 910 -0.02(-0.11%)
Mar 12, 2024 17.18 17.18 16.88 16.88 628 -0.29(-1.69%)
Mar 11, 2024 17.25 17.30 17.17 17.17 530 -0.17(-0.98%)
Mar 08, 2024 17.47 17.66 17.21 17.34 4,066 -0.07(-0.38%)
Mar 07, 2024 17.44 17.48 17.41 17.41 1,537 +0.08(+0.45%)
Mar 06, 2024 17.28 17.34 17.28 17.33 451 +0.18(+1.05%)
Mar 05, 2024 17.36 17.36 17.15 17.15 1,157 -0.21(-1.22%)
Mar 04, 2024 17.69 17.69 17.36 17.37 1,416 -0.30(-1.68%)
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.