Skip to main content
WisdomTree BioRevolution Fund (WDNA)
BATS: WDNA · Real-Time Price · USD
17.38
-0.30 (-1.70%)
Mar 6, 2026, 1:16 PM EST - Market open

WDNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.3617.3617.2317.34--1.92%318
Mar 5, 202617.8417.8417.6817.6817.68-1.78%888
Mar 4, 202618.0818.0818.0018.0018.001.81%246
Mar 3, 202617.6217.6817.4917.6817.68-2.72%411
Mar 2, 202618.1118.2418.1118.1818.17-0.54%2,286
Feb 27, 202618.2018.2718.2018.2718.270.04%295
Feb 26, 202618.0518.2718.0518.2718.27-0.52%494
Feb 25, 202618.3618.3618.3618.3618.36-0.02%102
Feb 24, 202618.3118.3618.3118.3618.361.50%194
Feb 23, 202618.0518.0918.0518.0918.090.64%365
Feb 20, 202618.0718.0717.9517.9817.98-0.73%1,353
Feb 19, 202618.1118.1118.1118.1118.110.36%260
Feb 18, 202618.1618.1618.0318.0518.050.65%3,336
Feb 17, 202617.4517.9317.4517.9317.931.16%170
Feb 13, 202617.3017.7217.3017.7217.720.94%133
Feb 12, 202617.7417.7417.5617.5617.56-1.53%714
Feb 11, 202617.9517.9517.7017.8317.83-0.17%698
Feb 10, 202617.8617.8617.8617.8617.86-0.36%92
Feb 9, 202617.8717.9317.8717.9317.930.31%731
Feb 6, 202617.5317.8917.5317.8717.873.49%1,019
Feb 5, 202617.7017.8217.2717.2717.27-3.78%2,939
Feb 4, 202617.9517.9517.9517.9517.95-0.65%29
Feb 3, 202617.9118.0617.9118.0618.06-0.44%372
Feb 2, 202618.2218.4318.1418.1418.140.90%7,968
Jan 30, 202617.9118.0217.9117.9817.98-1.21%1,931
Jan 29, 202618.1618.2018.1418.2018.200.33%461
Jan 28, 202618.2118.2418.1318.1418.14-2.25%4,218
Jan 27, 202618.5618.5618.5618.5618.560.24%75
Jan 26, 202618.5618.5618.4918.5118.51-0.23%1,801
Jan 23, 202618.5618.5618.5618.5618.56-1.71%186
Jan 22, 202618.5818.8818.5818.8818.882.16%400
Jan 21, 202618.0018.4818.0018.4818.483.12%430
Jan 20, 202617.9718.0317.8617.9217.92-0.06%1,526
Jan 16, 202618.0518.0517.9317.9317.930.08%751
Jan 15, 202618.0618.0617.9217.9217.92-1.37%1,285
Jan 14, 202617.8318.1617.8318.1618.161.59%496
Jan 13, 202617.6217.9017.6217.8817.881.27%343
Jan 12, 202617.6617.6617.6617.6617.650.68%63
Jan 9, 202617.5417.5417.5417.5417.540.19%268
Jan 8, 202617.6117.6117.5017.5017.50-1.57%434
Jan 7, 202617.4517.7817.4517.7817.781.98%1,293
Jan 6, 202617.2317.4417.2317.4417.442.86%438
Jan 5, 202616.9516.9516.9516.9516.950.18%139
Jan 2, 202616.9517.0016.9216.9216.920.27%1,976
Dec 31, 202516.8516.9216.8116.8816.88-0.38%3,201
Dec 30, 202516.9316.9416.9316.9416.94-0.38%1,140
Dec 29, 202517.0717.0717.0117.0117.01-1.13%737
Dec 26, 202517.2917.2917.2017.2017.20-5.18%322
Dec 24, 202518.1418.1418.1418.1417.370.92%8
Dec 23, 202517.9917.9917.9817.9817.21-0.40%455
Dec 22, 202517.0018.0517.0018.0517.281.71%954
Dec 19, 202517.7417.7417.7417.7416.992.48%38
Dec 18, 202517.3217.3217.3217.3216.58-0.32%23
Dec 17, 202517.3717.3717.3717.3716.63-1.01%38
Dec 16, 202517.5017.5517.4917.5516.80-0.52%646
Dec 15, 202517.7117.7117.6417.6416.890.22%389
Dec 12, 202517.5017.6017.5017.6016.85-0.45%475
Dec 11, 202517.7817.7817.6817.6816.930.03%184
Dec 10, 202517.6817.6817.6817.6816.931.91%72
Dec 9, 202517.6317.6317.3517.3516.61-1.30%17,484
Dec 8, 202517.6617.6817.4017.5716.831.49%2,667
Dec 5, 202517.3517.3517.3217.3216.58-0.42%239
Dec 4, 202517.4717.4717.3617.3916.650.79%1,530
Dec 3, 202517.0317.2517.0317.2516.522.67%406
Dec 2, 202516.7916.9216.7916.8016.09-1.15%1,223
Dec 1, 202517.7517.7517.0017.0016.28-2.12%773
Nov 28, 202517.3717.3717.3717.3716.630.31%141
Nov 26, 202516.9917.3616.9917.3216.580.65%4,114
Nov 25, 202517.3617.3616.9617.2016.471.80%361
Nov 24, 202516.8516.9216.8516.9016.181.97%18,862
Nov 21, 202516.1216.6716.1216.5715.872.91%873
Nov 20, 202516.7016.7016.1116.1115.42-0.86%792
Nov 19, 202516.3916.4016.2516.2515.55-1.81%862
Nov 18, 202516.4016.6216.2116.5515.840.37%1,160
Nov 17, 202516.4816.4816.4816.4815.78-0.10%5
Nov 14, 202516.5016.5016.5016.5015.800.26%265
Nov 13, 202516.5316.6116.4616.4615.76-2.03%2,155
Nov 12, 202516.7716.8316.7416.8016.090.44%1,320
Nov 11, 202516.2016.7316.2016.7316.023.39%848
Nov 10, 202516.1816.1816.1816.1815.491.43%188
Nov 7, 202515.7915.9515.6715.9515.27-1.24%1,151
Nov 6, 202516.1216.1516.1216.1515.46-0.86%443
Nov 5, 202516.2316.2916.1116.2915.600.25%1,025
Nov 4, 202516.4116.4116.2516.2515.56-2.06%341
Nov 3, 202517.0417.0416.3916.5915.89-3.12%992
Oct 31, 202517.1317.1317.1317.1316.401.21%206
Oct 30, 202516.9316.9316.9216.9216.200.11%363
Oct 29, 202517.0817.2316.9016.9016.18-1.34%423
Oct 28, 202517.2117.2117.1317.1316.40-1.15%340
Oct 27, 202517.3317.3317.3317.3316.59-0.57%310
Oct 24, 202517.4317.4317.4317.4316.690.61%72
Oct 23, 202517.1917.3217.1917.3216.590.93%656
Oct 22, 202517.6717.6717.0817.1616.43-3.74%7,765
Oct 21, 202517.8317.8317.8317.8317.07-0.70%90
Oct 20, 202517.8418.0217.7717.9617.193.69%3,478
Oct 17, 202517.5417.5417.3017.3216.58-1.34%3,866
Oct 16, 202517.9718.0617.5517.5516.81-1.32%3,739
Oct 15, 202517.3317.7917.3317.7917.033.99%1,015
Oct 14, 202516.8117.1016.7817.1016.380.97%1,379
Oct 13, 202517.1217.1216.9416.9416.22-0.04%1,656