Skip to main content
WisdomTree BioRevolution Fund (WDNA)
BATS: WDNA · Real-Time Price · USD
17.65
-0.05 (-0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
17.65
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

WDNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5017.7617.5017.6017.60-0.54%100
Apr 27, 202617.7017.7017.7017.7017.69-0.22%119
Apr 24, 202617.9317.9417.7317.7317.73-1.29%1,163
Apr 23, 202618.2318.2317.9717.9717.97-1.97%1,363
Apr 22, 202618.0418.3318.0418.3318.330.17%274
Apr 21, 202618.5118.5118.3018.3018.30-1.32%417
Apr 20, 202618.5018.6718.5018.5418.54-0.27%1,676
Apr 17, 202618.5518.5918.5518.5918.591.27%157
Apr 16, 202618.3618.3618.3618.3618.36-0.48%214
Apr 15, 202618.4518.4518.4518.4518.440.23%22
Apr 14, 202618.2518.5118.2518.4018.401.78%997
Apr 13, 202617.6118.0817.6118.0818.082.11%376
Apr 10, 202617.7117.7117.7117.7117.71-1.22%36
Apr 9, 202617.9317.9317.9317.9317.93-0.01%15
Apr 8, 202617.9117.9317.8517.9317.931.79%951
Apr 7, 202617.4817.6117.4817.6117.61-0.02%239
Apr 6, 202617.5417.6217.5417.6217.62-0.28%241
Apr 2, 202617.7217.7217.6617.6617.660.07%305
Apr 1, 202617.6917.6917.6117.6517.651.57%780
Mar 31, 202617.3817.3817.3817.3817.384.08%47
Mar 30, 202616.9016.9016.7016.7016.700.16%301
Mar 27, 202616.7616.7616.6716.6716.67-2.83%2,066
Mar 26, 202617.1617.1617.1617.1617.15-0.40%47
Mar 25, 202617.2517.4217.2217.2217.222.37%947
Mar 24, 202616.8316.8316.8316.8316.83-0.72%131
Mar 23, 202617.0017.0916.9516.9516.951.58%949
Mar 20, 202616.6916.6916.6916.6916.69-1.85%10
Mar 19, 202616.8617.0016.8617.0017.000.24%720
Mar 18, 202616.9616.9616.9616.9616.96-2.64%45
Mar 17, 202617.2017.5617.2017.4217.421.03%1,968
Mar 16, 202617.2117.2417.2117.2417.240.95%134
Mar 13, 202617.0817.0817.0817.0817.08-1.00%175
Mar 12, 202617.2917.2917.2517.2517.25-2.35%133
Mar 11, 202617.7517.7517.6117.6717.66-0.39%473
Mar 10, 202617.7417.7417.7417.7417.74-0.92%130
Mar 9, 202617.5317.9017.5317.9017.902.66%170
Mar 6, 202617.3617.4417.2317.4417.44-1.38%330
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