Skip to main content
WisdomTree Bitcoin Fund (BTCW)
BATS: BTCW · Real-Time Price · USD
72.09
-3.31 (-4.39%)
Mar 6, 2026, 4:00 PM EST - Market closed

BTCW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202672.9773.0171.7572.0972.09-4.39%24,365
Mar 5, 202677.3377.3374.7575.4075.40-2.39%18,460
Mar 4, 202675.9678.2975.5677.2577.256.89%173,947
Mar 3, 202671.2372.8470.0572.2772.27-1.27%18,040
Mar 2, 202669.3874.1369.3873.2073.205.37%16,066
Feb 27, 202669.9870.2268.9069.4769.47-2.61%11,576
Feb 26, 202672.1272.2070.5371.3371.33-2.65%135,871
Feb 25, 202670.5973.4570.1473.2773.277.34%37,460
Feb 24, 202666.6768.5066.4568.2668.260.10%45,898
Feb 23, 202670.0670.0667.5968.1968.19-4.84%13,938
Feb 20, 202670.8672.0170.5471.6671.660.87%24,931
Feb 19, 202669.6171.0469.6171.0471.041.40%10,839
Feb 18, 202670.9372.2370.0070.0670.06-2.31%25,783
Feb 17, 202672.0072.1070.4771.7271.72-1.48%45,594
Feb 13, 202671.2473.5070.7872.8072.805.22%65,014
Feb 12, 202672.0172.1669.0069.1969.19-3.18%9,307
Feb 11, 202671.9971.9969.6271.4671.46-1.84%102,713
Feb 10, 202673.2674.0072.0172.8072.80-2.86%33,588
Feb 9, 202672.9575.3272.7374.9474.941.08%45,753
Feb 6, 202671.1175.6570.9874.1474.149.97%114,798
Feb 5, 202674.0974.7266.2267.4267.42-13.22%122,805
Feb 4, 202679.6279.7676.3777.6977.69-3.93%119,166
Feb 3, 202682.9683.0077.1280.8780.87-2.05%19,670
Feb 2, 202682.5483.9682.2882.5682.56-6.85%137,372
Jan 30, 202687.7489.3786.6388.6388.63-0.37%40,703
Jan 29, 202692.8692.8688.1188.9688.96-5.55%41,939
Jan 28, 202695.2295.3593.9994.1994.19-0.35%5,936
Jan 27, 202693.3794.5292.4394.5294.521.94%3,359
Jan 26, 202692.7893.9692.1592.7292.72-2.10%7,635
Jan 23, 202694.8096.3493.8794.7194.710.13%39,945
Jan 22, 202694.7995.0493.6194.5994.59-0.89%13,077
Jan 21, 202694.7295.6692.2895.4495.440.69%11,554
Jan 20, 202696.8996.8994.4194.7994.79-6.34%7,356
Jan 16, 2026101.39101.5199.90101.21101.210.38%141,665
Jan 15, 2026102.58102.59100.74100.83100.83-2.60%8,522
Jan 14, 2026101.24103.56101.08103.52103.523.53%22,339
Jan 13, 202697.96100.0997.7799.9999.993.25%29,261
Jan 12, 202695.4697.7095.3996.8496.841.35%6,634
Jan 9, 202695.4497.2195.4495.5595.55-0.61%13,807
Jan 8, 202695.5996.7695.5296.1496.14-0.18%18,548
Jan 7, 202696.8897.4095.9496.3196.31-1.64%4,694
Jan 6, 202699.6299.7596.6097.9297.92-1.88%69,547
Jan 5, 202698.09100.3597.8699.8099.804.96%15,953
Jan 2, 202694.1196.3594.0195.0895.082.59%82,267
Dec 31, 202594.0894.1092.3392.6892.68-0.33%91,703
Dec 30, 202593.2594.6292.9492.9992.990.92%50,733
Dec 29, 202592.6093.2392.1092.1492.14-0.49%3,716
Dec 26, 202594.1394.2291.6292.5992.590.24%52,772
Dec 24, 202592.2692.7391.4992.3792.37-0.40%8,650
Dec 23, 202593.0093.2491.6892.7492.74-0.78%1,741
Dec 22, 202595.2895.2893.1093.4793.470.38%17,652
Dec 19, 202593.1594.6092.5193.1293.123.67%11,795
Dec 18, 202593.6794.0189.5389.8289.82-1.26%15,844
Dec 17, 202592.8695.4590.5490.9790.97-1.93%13,255
Dec 16, 202592.0393.1192.0092.7692.762.17%20,175
Dec 15, 202594.6795.0790.2490.7990.79-5.04%35,814
Dec 12, 202597.8698.1194.8095.6195.61-1.70%5,199
Dec 11, 202595.4997.2694.6697.2697.26-0.80%13,940
Dec 10, 202597.39100.0097.1498.0498.04-0.67%19,403
Dec 9, 202595.92100.2695.6198.7098.702.59%24,840
Dec 8, 202596.6796.6795.0696.2196.211.62%31,773
Dec 5, 202595.6696.4493.6794.6894.68-3.46%11,462
Dec 4, 202598.3498.5596.5998.0798.07-0.46%9,752
Dec 3, 202597.7499.0397.3898.5298.522.11%32,432
Dec 2, 202593.8997.6493.7096.4896.486.47%30,701
Dec 1, 202591.3091.6788.9790.6290.62-5.54%28,842
Nov 28, 202598.5698.5695.6695.9395.930.74%29,456
Nov 26, 202592.4595.6391.9795.2395.232.93%41,282
Nov 25, 202592.3492.7991.2292.5292.52-1.99%38,024
Nov 24, 202590.9994.4690.3094.4094.405.39%36,366
Nov 21, 202588.6090.5887.2589.5789.57-2.06%89,544
Nov 20, 202596.8596.9191.0191.4591.45-3.49%75,023
Nov 19, 202596.4897.7093.7994.7694.76-3.49%56,153
Nov 18, 202597.1099.1896.3698.1998.191.00%69,072
Nov 17, 202599.60101.6096.8297.2297.22-2.68%88,213
Nov 14, 2025100.99103.0999.6899.9099.90-3.76%73,445
Nov 13, 2025108.44109.37103.66103.80103.80-3.46%17,669
Nov 12, 2025111.03111.03107.09107.53107.53-1.27%17,395
Nov 11, 2025110.30110.42108.89108.91108.91-3.04%13,447
Nov 10, 2025112.51112.61110.87112.33112.332.19%48,013
Nov 7, 2025106.12109.93105.74109.92109.922.86%40,063
Nov 6, 2025109.01109.01106.45106.86106.86-2.87%34,693
Nov 5, 2025108.69110.75108.51110.02110.023.08%63,382
Nov 4, 2025109.83110.96105.48106.73106.73-5.46%38,547
Nov 3, 2025113.80114.27111.75112.89112.89-2.92%27,037
Oct 31, 2025116.43117.89115.20116.29116.293.19%44,979
Oct 30, 2025114.77114.83112.61112.70112.70-3.73%50,691
Oct 29, 2025120.26120.26115.81117.07117.07-2.71%91,052
Oct 28, 2025121.93122.97120.24120.33120.33-1.24%44,765
Oct 27, 2025122.02122.48121.35121.84121.843.96%13,603
Oct 24, 2025117.90117.90116.27117.20117.200.36%22,591
Oct 23, 2025115.59117.94115.40116.78116.782.29%52,694
Oct 22, 2025114.50115.43113.83114.17114.17-3.69%99,043
Oct 21, 2025115.16120.84114.69118.54118.540.92%49,466
Oct 20, 2025117.30118.37116.37117.46117.464.16%41,756
Oct 17, 2025111.90113.82110.78112.77112.77-1.60%322,115
Oct 16, 2025117.73118.03113.85114.60114.60-2.76%217,223
Oct 15, 2025118.23118.89116.60117.85117.85-1.21%71,499
Oct 14, 2025117.31120.20116.46119.29119.29-2.82%55,840
Oct 13, 2025121.22122.76120.60122.75122.75-0.54%82,679