WisdomTree Artificial Intelligence and Innovation Fund (WTAI)
BATS: WTAI · Real-Time Price · USD
30.28
+0.40 (1.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
WTAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.13 | 30.39 | 30.05 | 30.28 | 30.28 | 1.34% | 32,367 |
| Dec 4, 2025 | 29.98 | 29.98 | 29.69 | 29.88 | 29.88 | -0.17% | 53,926 |
| Dec 3, 2025 | 29.59 | 29.93 | 29.37 | 29.93 | 29.93 | 1.05% | 6,875 |
| Dec 2, 2025 | 29.63 | 30.05 | 29.56 | 29.62 | 29.62 | 0.85% | 10,383 |
| Dec 1, 2025 | 29.13 | 29.52 | 29.08 | 29.37 | 29.37 | -0.37% | 20,312 |
| Nov 28, 2025 | 29.30 | 29.48 | 29.24 | 29.48 | 29.48 | 1.08% | 8,214 |
| Nov 26, 2025 | 29.04 | 29.32 | 28.86 | 29.17 | 29.17 | 1.41% | 83,504 |
| Nov 25, 2025 | 28.49 | 28.78 | 27.91 | 28.76 | 28.76 | 0.49% | 129,288 |
| Nov 24, 2025 | 27.88 | 28.64 | 27.88 | 28.62 | 28.62 | 3.28% | 161,589 |
| Nov 21, 2025 | 27.78 | 27.98 | 26.85 | 27.71 | 27.71 | -0.04% | 680,487 |
| Nov 20, 2025 | 29.65 | 29.66 | 27.66 | 27.72 | 27.72 | -3.90% | 188,469 |
| Nov 19, 2025 | 28.65 | 29.27 | 28.57 | 28.85 | 28.85 | 0.61% | 205,773 |
| Nov 18, 2025 | 28.62 | 28.99 | 28.29 | 28.67 | 28.67 | -1.34% | 171,168 |
| Nov 17, 2025 | 29.40 | 29.79 | 28.84 | 29.06 | 29.06 | -1.42% | 81,517 |
| Nov 14, 2025 | 28.69 | 29.91 | 28.64 | 29.48 | 29.48 | -0.17% | 203,204 |
| Nov 13, 2025 | 30.37 | 30.37 | 29.27 | 29.53 | 29.53 | -3.59% | 174,523 |
| Nov 12, 2025 | 31.15 | 31.15 | 30.54 | 30.63 | 30.63 | -0.97% | 80,044 |
| Nov 11, 2025 | 31.14 | 31.19 | 30.73 | 30.93 | 30.93 | -1.06% | 360,295 |
| Nov 10, 2025 | 31.00 | 31.41 | 30.90 | 31.26 | 31.26 | 3.10% | 119,743 |
| Nov 7, 2025 | 30.00 | 30.44 | 29.41 | 30.32 | 30.32 | -0.33% | 217,785 |
| Nov 6, 2025 | 31.18 | 31.18 | 30.25 | 30.42 | 30.42 | -2.37% | 153,185 |
| Nov 5, 2025 | 30.77 | 31.32 | 30.69 | 31.16 | 31.16 | 1.37% | 103,471 |
| Nov 4, 2025 | 31.09 | 31.49 | 30.70 | 30.74 | 30.74 | -4.45% | 398,798 |
| Nov 3, 2025 | 32.37 | 32.44 | 31.87 | 32.17 | 32.17 | 0.59% | 145,851 |
| Oct 31, 2025 | 31.97 | 32.16 | 31.63 | 31.98 | 31.98 | 1.52% | 1,123,527 |
| Oct 30, 2025 | 31.62 | 31.91 | 31.37 | 31.50 | 31.50 | -1.44% | 138,843 |
| Oct 29, 2025 | 31.86 | 32.00 | 31.60 | 31.96 | 31.96 | 1.43% | 139,813 |
| Oct 28, 2025 | 31.60 | 31.72 | 31.44 | 31.51 | 31.51 | 0.22% | 122,309 |
| Oct 27, 2025 | 31.37 | 31.45 | 31.23 | 31.44 | 31.44 | 2.18% | 88,459 |
| Oct 24, 2025 | 30.80 | 30.96 | 30.71 | 30.77 | 30.77 | 1.69% | 59,626 |
| Oct 23, 2025 | 29.63 | 30.27 | 29.63 | 30.26 | 30.26 | 2.20% | 82,557 |
| Oct 22, 2025 | 30.05 | 30.10 | 29.19 | 29.61 | 29.61 | -1.79% | 72,501 |
| Oct 21, 2025 | 30.21 | 30.29 | 29.95 | 30.15 | 30.15 | -0.36% | 101,642 |
| Oct 20, 2025 | 30.21 | 30.38 | 30.19 | 30.26 | 30.26 | 1.61% | 139,761 |
| Oct 17, 2025 | 29.66 | 29.90 | 29.36 | 29.78 | 29.78 | -0.53% | 63,288 |
| Oct 16, 2025 | 30.34 | 30.45 | 29.69 | 29.94 | 29.94 | -0.10% | 428,206 |
| Oct 15, 2025 | 30.11 | 30.14 | 29.48 | 29.97 | 29.97 | 1.46% | 125,605 |
| Oct 14, 2025 | 29.48 | 29.93 | 29.08 | 29.54 | 29.54 | -1.89% | 362,373 |
| Oct 13, 2025 | 29.86 | 30.12 | 29.60 | 30.11 | 30.11 | 3.79% | 163,253 |
| Oct 10, 2025 | 30.50 | 30.55 | 28.98 | 29.01 | 29.01 | -4.60% | 197,625 |
| Oct 9, 2025 | 30.34 | 30.41 | 30.10 | 30.41 | 30.41 | 0.50% | 110,095 |
| Oct 8, 2025 | 29.71 | 30.26 | 29.68 | 30.26 | 30.26 | 2.33% | 140,830 |
| Oct 7, 2025 | 30.28 | 30.28 | 29.30 | 29.57 | 29.57 | -1.70% | 123,827 |
| Oct 6, 2025 | 30.01 | 30.33 | 29.92 | 30.08 | 30.08 | 2.00% | 175,192 |
| Oct 3, 2025 | 29.78 | 29.78 | 29.30 | 29.49 | 29.49 | -0.34% | 648,235 |
| Oct 2, 2025 | 29.44 | 29.59 | 29.25 | 29.59 | 29.59 | 1.96% | 110,887 |
| Oct 1, 2025 | 28.44 | 29.02 | 28.40 | 29.02 | 29.02 | 1.61% | 42,136 |
| Sep 30, 2025 | 28.67 | 28.67 | 28.29 | 28.56 | 28.56 | -0.38% | 79,804 |
| Sep 29, 2025 | 28.83 | 28.89 | 28.65 | 28.67 | 28.67 | 0.49% | 41,890 |
| Sep 26, 2025 | 28.52 | 28.54 | 28.25 | 28.53 | 28.53 | 0.07% | 363,856 |
| Sep 25, 2025 | 28.25 | 28.60 | 27.93 | 28.51 | 28.51 | -0.45% | 125,417 |
| Sep 24, 2025 | 29.01 | 29.01 | 28.44 | 28.64 | 28.64 | -0.73% | 634,020 |
| Sep 23, 2025 | 29.19 | 29.19 | 28.67 | 28.85 | 28.85 | -0.76% | 497,718 |
| Sep 22, 2025 | 28.77 | 29.07 | 28.67 | 29.07 | 29.07 | 0.87% | 61,136 |
| Sep 19, 2025 | 28.74 | 28.86 | 28.51 | 28.82 | 28.82 | 0.59% | 80,707 |
| Sep 18, 2025 | 28.48 | 28.77 | 28.39 | 28.65 | 28.65 | 2.28% | 119,931 |
| Sep 17, 2025 | 28.01 | 28.12 | 27.62 | 28.01 | 28.01 | 0.32% | 113,445 |
| Sep 16, 2025 | 28.04 | 28.04 | 27.80 | 27.92 | 27.92 | -0.04% | 147,722 |
| Sep 15, 2025 | 27.68 | 27.93 | 27.62 | 27.93 | 27.93 | 1.49% | 135,599 |
| Sep 12, 2025 | 27.57 | 27.61 | 27.47 | 27.52 | 27.52 | 0.07% | 65,300 |
| Sep 11, 2025 | 27.45 | 27.64 | 27.44 | 27.50 | 27.50 | 0.81% | 132,545 |
| Sep 10, 2025 | 27.38 | 27.44 | 27.17 | 27.28 | 27.28 | 1.34% | 126,991 |
| Sep 9, 2025 | 26.78 | 26.92 | 26.65 | 26.92 | 26.92 | 0.75% | 123,675 |
| Sep 8, 2025 | 26.56 | 26.88 | 26.56 | 26.72 | 26.72 | 1.37% | 115,425 |
| Sep 5, 2025 | 26.35 | 26.43 | 26.00 | 26.36 | 26.36 | 1.62% | 95,994 |
| Sep 4, 2025 | 25.75 | 25.94 | 25.49 | 25.94 | 25.94 | 0.97% | 57,190 |
| Sep 3, 2025 | 25.77 | 25.77 | 25.52 | 25.69 | 25.69 | 0.20% | 69,822 |
| Sep 2, 2025 | 25.33 | 25.64 | 25.15 | 25.64 | 25.64 | -0.74% | 105,570 |
| Aug 29, 2025 | 26.29 | 26.29 | 25.78 | 25.83 | 25.83 | -2.08% | 69,092 |
| Aug 28, 2025 | 25.94 | 26.45 | 25.90 | 26.38 | 26.38 | 2.29% | 144,512 |
| Aug 27, 2025 | 25.63 | 25.83 | 25.54 | 25.79 | 25.79 | 1.14% | 97,257 |
| Aug 26, 2025 | 25.43 | 25.53 | 25.41 | 25.50 | 25.50 | 0.35% | 70,255 |
| Aug 25, 2025 | 25.50 | 25.52 | 25.32 | 25.41 | 25.41 | -0.35% | 59,777 |
| Aug 22, 2025 | 24.97 | 25.60 | 24.94 | 25.50 | 25.50 | 2.41% | 38,226 |
| Aug 21, 2025 | 24.89 | 24.95 | 24.76 | 24.90 | 24.90 | -0.28% | 53,752 |
| Aug 20, 2025 | 25.09 | 25.09 | 24.45 | 24.97 | 24.97 | -0.76% | 128,530 |
| Aug 19, 2025 | 25.79 | 25.79 | 25.12 | 25.16 | 25.16 | -2.59% | 922,905 |
| Aug 18, 2025 | 25.71 | 25.85 | 25.65 | 25.83 | 25.83 | 0.08% | 85,333 |
| Aug 15, 2025 | 25.83 | 25.83 | 25.60 | 25.81 | 25.81 | 0.12% | 73,551 |
| Aug 14, 2025 | 25.78 | 25.82 | 25.51 | 25.78 | 25.78 | -0.66% | 289,655 |
| Aug 13, 2025 | 26.05 | 26.15 | 25.83 | 25.95 | 25.95 | 0.23% | 91,819 |
| Aug 12, 2025 | 25.54 | 25.90 | 25.37 | 25.89 | 25.89 | 1.93% | 74,194 |
| Aug 11, 2025 | 25.50 | 25.78 | 25.34 | 25.40 | 25.40 | -0.51% | 150,476 |
| Aug 8, 2025 | 25.55 | 25.62 | 25.40 | 25.53 | 25.53 | 0.24% | 54,642 |
| Aug 7, 2025 | 26.00 | 26.00 | 25.13 | 25.47 | 25.47 | -0.74% | 80,945 |
| Aug 6, 2025 | 25.25 | 25.66 | 25.25 | 25.66 | 25.66 | 1.91% | 74,613 |
| Aug 5, 2025 | 25.51 | 25.57 | 25.08 | 25.18 | 25.18 | -0.51% | 97,838 |
| Aug 4, 2025 | 25.09 | 25.31 | 25.02 | 25.31 | 25.31 | 2.64% | 83,318 |
| Aug 1, 2025 | 24.88 | 24.97 | 24.40 | 24.66 | 24.66 | -3.14% | 222,315 |
| Jul 31, 2025 | 26.02 | 26.02 | 25.43 | 25.46 | 25.46 | -1.36% | 101,661 |
| Jul 30, 2025 | 25.80 | 25.95 | 25.57 | 25.81 | 25.81 | 0.66% | 119,491 |
| Jul 29, 2025 | 25.88 | 25.98 | 25.48 | 25.64 | 25.64 | 0.04% | 128,198 |
| Jul 28, 2025 | 25.66 | 25.71 | 25.47 | 25.63 | 25.63 | 0.51% | 121,594 |
| Jul 25, 2025 | 25.33 | 25.54 | 25.29 | 25.50 | 25.50 | 0.55% | 68,070 |
| Jul 24, 2025 | 25.41 | 25.44 | 25.18 | 25.36 | 25.36 | 0.20% | 75,976 |
| Jul 23, 2025 | 25.06 | 25.31 | 25.01 | 25.31 | 25.31 | 1.75% | 62,360 |
| Jul 22, 2025 | 25.13 | 25.13 | 24.57 | 24.88 | 24.88 | -1.33% | 52,727 |
| Jul 21, 2025 | 25.20 | 25.40 | 25.17 | 25.21 | 25.21 | 0.60% | 164,615 |
| Jul 18, 2025 | 25.08 | 25.11 | 24.86 | 25.06 | 25.06 | 0.28% | 56,671 |
| Jul 17, 2025 | 24.78 | 25.03 | 24.66 | 24.99 | 24.99 | 0.97% | 59,994 |