WisdomTree Bitcoin Fund (BTCW)
BATS: BTCW · Real-Time Price · USD
94.68
-3.39 (-3.46%)
Dec 5, 2025, 4:00 PM EST - Market closed
BTCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.66 | 96.44 | 93.67 | 94.68 | 94.68 | -3.46% | 11,451 |
| Dec 4, 2025 | 98.34 | 98.55 | 96.59 | 98.07 | 98.07 | -0.46% | 9,752 |
| Dec 3, 2025 | 97.74 | 99.03 | 97.38 | 98.52 | 98.52 | 2.11% | 32,432 |
| Dec 2, 2025 | 93.89 | 97.64 | 93.70 | 96.48 | 96.48 | 6.47% | 30,701 |
| Dec 1, 2025 | 91.30 | 91.67 | 88.97 | 90.62 | 90.62 | -5.54% | 28,842 |
| Nov 28, 2025 | 98.56 | 98.56 | 95.66 | 95.93 | 95.93 | 0.74% | 29,456 |
| Nov 26, 2025 | 92.45 | 95.63 | 91.97 | 95.23 | 95.23 | 2.93% | 41,282 |
| Nov 25, 2025 | 92.34 | 92.79 | 91.22 | 92.52 | 92.52 | -1.99% | 38,024 |
| Nov 24, 2025 | 90.99 | 94.46 | 90.30 | 94.40 | 94.40 | 5.39% | 36,366 |
| Nov 21, 2025 | 88.60 | 90.58 | 87.25 | 89.57 | 89.57 | -2.06% | 89,544 |
| Nov 20, 2025 | 96.85 | 96.91 | 91.01 | 91.45 | 91.45 | -3.49% | 75,023 |
| Nov 19, 2025 | 96.48 | 97.70 | 93.79 | 94.76 | 94.76 | -3.49% | 56,153 |
| Nov 18, 2025 | 97.10 | 99.18 | 96.36 | 98.19 | 98.19 | 1.00% | 69,072 |
| Nov 17, 2025 | 99.60 | 101.60 | 96.82 | 97.22 | 97.22 | -2.68% | 88,213 |
| Nov 14, 2025 | 100.99 | 103.09 | 99.68 | 99.90 | 99.90 | -3.76% | 73,445 |
| Nov 13, 2025 | 108.44 | 109.37 | 103.66 | 103.80 | 103.80 | -3.46% | 17,669 |
| Nov 12, 2025 | 111.03 | 111.03 | 107.09 | 107.53 | 107.53 | -1.27% | 17,395 |
| Nov 11, 2025 | 110.30 | 110.42 | 108.89 | 108.91 | 108.91 | -3.04% | 13,447 |
| Nov 10, 2025 | 112.51 | 112.61 | 110.87 | 112.33 | 112.33 | 2.19% | 48,013 |
| Nov 7, 2025 | 106.12 | 109.93 | 105.74 | 109.92 | 109.92 | 2.86% | 40,063 |
| Nov 6, 2025 | 109.01 | 109.01 | 106.45 | 106.86 | 106.86 | -2.87% | 34,693 |
| Nov 5, 2025 | 108.69 | 110.75 | 108.51 | 110.02 | 110.02 | 3.08% | 63,382 |
| Nov 4, 2025 | 109.83 | 110.96 | 105.48 | 106.73 | 106.73 | -5.46% | 38,547 |
| Nov 3, 2025 | 113.80 | 114.27 | 111.75 | 112.89 | 112.89 | -2.92% | 27,037 |
| Oct 31, 2025 | 116.43 | 117.89 | 115.20 | 116.29 | 116.29 | 3.19% | 44,979 |
| Oct 30, 2025 | 114.77 | 114.83 | 112.61 | 112.70 | 112.70 | -3.73% | 50,691 |
| Oct 29, 2025 | 120.26 | 120.26 | 115.81 | 117.07 | 117.07 | -2.71% | 91,052 |
| Oct 28, 2025 | 121.93 | 122.97 | 120.24 | 120.33 | 120.33 | -1.24% | 44,765 |
| Oct 27, 2025 | 122.02 | 122.48 | 121.35 | 121.84 | 121.84 | 3.96% | 13,603 |
| Oct 24, 2025 | 117.90 | 117.90 | 116.27 | 117.20 | 117.20 | 0.36% | 22,591 |
| Oct 23, 2025 | 115.59 | 117.94 | 115.40 | 116.78 | 116.78 | 2.29% | 52,694 |
| Oct 22, 2025 | 114.50 | 115.43 | 113.83 | 114.17 | 114.17 | -3.69% | 99,043 |
| Oct 21, 2025 | 115.16 | 120.84 | 114.69 | 118.54 | 118.54 | 0.92% | 49,466 |
| Oct 20, 2025 | 117.30 | 118.37 | 116.37 | 117.46 | 117.46 | 4.16% | 41,756 |
| Oct 17, 2025 | 111.90 | 113.82 | 110.78 | 112.77 | 112.77 | -1.60% | 322,115 |
| Oct 16, 2025 | 117.73 | 118.03 | 113.85 | 114.60 | 114.60 | -2.76% | 217,223 |
| Oct 15, 2025 | 118.23 | 118.89 | 116.60 | 117.85 | 117.85 | -1.21% | 71,499 |
| Oct 14, 2025 | 117.31 | 120.20 | 116.46 | 119.29 | 119.29 | -2.82% | 55,840 |
| Oct 13, 2025 | 121.22 | 122.76 | 120.60 | 122.75 | 122.75 | -0.54% | 82,679 |
| Oct 10, 2025 | 129.34 | 129.86 | 122.78 | 123.42 | 123.42 | -3.66% | 125,460 |
| Oct 9, 2025 | 130.22 | 130.23 | 126.86 | 128.11 | 128.11 | -2.05% | 40,568 |
| Oct 8, 2025 | 130.00 | 131.56 | 129.35 | 130.79 | 130.79 | 1.49% | 67,459 |
| Oct 7, 2025 | 132.45 | 132.45 | 127.88 | 128.87 | 128.87 | -3.08% | 159,092 |
| Oct 6, 2025 | 132.46 | 133.92 | 131.92 | 132.96 | 132.96 | 2.12% | 81,319 |
| Oct 3, 2025 | 128.06 | 131.45 | 127.46 | 130.20 | 130.20 | 1.53% | 125,617 |
| Oct 2, 2025 | 126.43 | 128.37 | 125.72 | 128.24 | 128.24 | 3.00% | 166,577 |
| Oct 1, 2025 | 123.69 | 125.36 | 123.45 | 124.51 | 124.51 | 2.67% | 61,804 |
| Sep 30, 2025 | 120.11 | 121.41 | 119.60 | 121.27 | 121.27 | 0.03% | 55,817 |
| Sep 29, 2025 | 118.91 | 121.32 | 118.87 | 121.23 | 121.23 | 4.82% | 235,715 |
| Sep 26, 2025 | 115.63 | 116.68 | 115.28 | 115.66 | 115.66 | -0.16% | 15,855 |
| Sep 25, 2025 | 118.33 | 118.33 | 115.01 | 115.85 | 115.85 | -3.59% | 67,827 |
| Sep 24, 2025 | 119.68 | 120.73 | 119.68 | 120.17 | 120.17 | 1.60% | 26,543 |
| Sep 23, 2025 | 119.66 | 120.03 | 118.28 | 118.28 | 118.28 | -0.40% | 6,588 |
| Sep 22, 2025 | 119.53 | 120.21 | 118.74 | 118.75 | 118.75 | -2.64% | 27,006 |
| Sep 19, 2025 | 123.45 | 123.47 | 121.94 | 121.97 | 121.97 | -2.07% | 38,448 |
| Sep 18, 2025 | 124.42 | 124.96 | 124.22 | 124.55 | 124.55 | 1.63% | 47,324 |
| Sep 17, 2025 | 123.09 | 123.31 | 121.61 | 122.55 | 122.55 | -1.04% | 38,879 |
| Sep 16, 2025 | 122.24 | 123.90 | 121.58 | 123.84 | 123.84 | 1.34% | 38,078 |
| Sep 15, 2025 | 121.94 | 122.35 | 121.17 | 122.20 | 122.20 | -1.31% | 30,651 |
| Sep 12, 2025 | 122.31 | 123.87 | 121.83 | 123.82 | 123.82 | 2.01% | 38,836 |
| Sep 11, 2025 | 120.62 | 121.48 | 120.62 | 121.38 | 121.38 | 0.80% | 27,839 |
| Sep 10, 2025 | 120.46 | 121.29 | 120.00 | 120.42 | 120.42 | 2.02% | 93,901 |
| Sep 9, 2025 | 119.64 | 119.64 | 117.39 | 118.03 | 118.03 | -0.67% | 32,930 |
| Sep 8, 2025 | 118.98 | 119.63 | 118.58 | 118.83 | 118.83 | 0.48% | 48,796 |
| Sep 5, 2025 | 119.80 | 120.01 | 116.99 | 118.26 | 118.26 | 1.69% | 61,825 |
| Sep 4, 2025 | 117.43 | 117.43 | 115.93 | 116.30 | 116.30 | -2.29% | 37,710 |
| Sep 3, 2025 | 118.21 | 119.32 | 117.96 | 119.02 | 119.02 | 1.35% | 16,550 |
| Sep 2, 2025 | 116.03 | 118.42 | 116.03 | 117.44 | 117.44 | 2.45% | 57,790 |
| Aug 29, 2025 | 116.73 | 117.00 | 114.52 | 114.63 | 114.63 | -3.40% | 26,401 |
| Aug 28, 2025 | 119.81 | 120.03 | 118.63 | 118.67 | 118.67 | -0.15% | 18,304 |
| Aug 27, 2025 | 117.78 | 119.44 | 117.78 | 118.85 | 118.85 | 0.85% | 25,654 |
| Aug 26, 2025 | 116.62 | 117.85 | 116.08 | 117.85 | 117.85 | 0.42% | 20,852 |
| Aug 25, 2025 | 117.85 | 119.71 | 117.14 | 117.36 | 117.36 | -5.07% | 36,116 |
| Aug 22, 2025 | 119.01 | 124.51 | 118.63 | 123.63 | 123.63 | 4.00% | 74,053 |
| Aug 21, 2025 | 120.04 | 120.58 | 118.73 | 118.87 | 118.87 | -1.86% | 23,549 |
| Aug 20, 2025 | 120.12 | 121.24 | 119.19 | 121.12 | 121.12 | 1.09% | 36,101 |
| Aug 19, 2025 | 122.32 | 122.32 | 119.39 | 119.81 | 119.81 | -2.82% | 22,007 |
| Aug 18, 2025 | 122.69 | 123.68 | 121.85 | 123.29 | 123.29 | -0.54% | 14,679 |
| Aug 15, 2025 | 125.44 | 125.49 | 123.96 | 123.96 | 123.96 | -0.92% | 7,436 |
| Aug 14, 2025 | 125.32 | 126.48 | 124.41 | 125.11 | 125.11 | -3.98% | 44,655 |
| Aug 13, 2025 | 127.79 | 130.29 | 127.58 | 130.29 | 130.29 | 2.71% | 64,812 |
| Aug 12, 2025 | 126.28 | 127.13 | 125.72 | 126.85 | 126.85 | 0.52% | 23,033 |
| Aug 11, 2025 | 126.70 | 127.98 | 125.79 | 126.20 | 126.20 | 2.31% | 45,755 |
| Aug 8, 2025 | 123.81 | 124.33 | 122.87 | 123.35 | 123.35 | -1.01% | 63,425 |
| Aug 7, 2025 | 123.51 | 124.73 | 122.63 | 124.61 | 124.61 | 1.99% | 47,879 |
| Aug 6, 2025 | 120.62 | 122.64 | 120.59 | 122.18 | 122.18 | 1.45% | 31,839 |
| Aug 5, 2025 | 121.02 | 121.12 | 119.33 | 120.43 | 120.43 | -1.01% | 43,791 |
| Aug 4, 2025 | 120.90 | 122.60 | 120.82 | 121.66 | 121.66 | 1.60% | 39,138 |
| Aug 1, 2025 | 122.46 | 122.58 | 119.70 | 119.74 | 119.74 | -3.21% | 138,513 |
| Jul 31, 2025 | 125.15 | 125.99 | 123.64 | 123.71 | 123.71 | -0.07% | 40,816 |
| Jul 30, 2025 | 124.57 | 125.96 | 122.61 | 123.80 | 123.80 | -0.55% | 67,973 |
| Jul 29, 2025 | 125.93 | 125.98 | 123.83 | 124.48 | 124.48 | -0.61% | 92,648 |
| Jul 28, 2025 | 125.79 | 126.25 | 124.52 | 125.25 | 125.25 | 1.13% | 22,416 |
| Jul 25, 2025 | 123.21 | 124.16 | 122.07 | 123.85 | 123.85 | -1.91% | 70,061 |
| Jul 24, 2025 | 125.89 | 126.70 | 124.97 | 126.26 | 126.26 | 0.64% | 31,210 |
| Jul 23, 2025 | 125.15 | 125.74 | 124.43 | 125.46 | 125.46 | -0.87% | 18,884 |
| Jul 22, 2025 | 126.49 | 127.47 | 124.64 | 126.56 | 126.56 | 2.20% | 29,548 |
| Jul 21, 2025 | 125.43 | 126.37 | 123.61 | 123.84 | 123.84 | -0.46% | 28,301 |
| Jul 18, 2025 | 125.96 | 126.46 | 124.23 | 124.41 | 124.41 | -1.44% | 36,293 |
| Jul 17, 2025 | 125.09 | 127.17 | 125.09 | 126.23 | 126.23 | -0.25% | 27,344 |