WisdomTree Artificial Intelligence and Innovation Fund (WTAI)
BATS: WTAI · Real-Time Price · USD
29.10
-0.26 (-0.89%)
Mar 5, 2026, 4:00 PM EST - Market closed
WTAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.02 | 29.62 | 28.59 | 29.10 | 29.10 | -0.89% | 40,856 |
| Mar 4, 2026 | 29.06 | 29.69 | 28.94 | 29.36 | 29.36 | 1.98% | 23,574 |
| Mar 3, 2026 | 28.63 | 29.10 | 27.97 | 28.79 | 28.79 | -4.64% | 42,115 |
| Mar 2, 2026 | 29.39 | 30.26 | 29.38 | 30.19 | 30.19 | 0.23% | 44,182 |
| Feb 27, 2026 | 29.77 | 30.14 | 29.73 | 30.12 | 30.12 | -0.79% | 95,344 |
| Feb 26, 2026 | 30.84 | 30.84 | 29.86 | 30.36 | 30.36 | -0.98% | 50,608 |
| Feb 25, 2026 | 30.38 | 30.71 | 30.38 | 30.66 | 30.66 | 2.13% | 30,624 |
| Feb 24, 2026 | 29.69 | 30.17 | 29.50 | 30.02 | 30.02 | 2.07% | 105,643 |
| Feb 23, 2026 | 29.86 | 29.86 | 29.22 | 29.41 | 29.41 | -2.23% | 77,170 |
| Feb 20, 2026 | 29.84 | 30.49 | 29.84 | 30.08 | 30.08 | 0.17% | 90,110 |
| Feb 19, 2026 | 29.81 | 30.03 | 29.68 | 30.03 | 30.03 | 0.13% | 134,746 |
| Feb 18, 2026 | 29.73 | 30.23 | 29.56 | 29.99 | 29.99 | 0.87% | 60,320 |
| Feb 17, 2026 | 29.70 | 29.91 | 29.26 | 29.73 | 29.73 | -1.13% | 95,773 |
| Feb 13, 2026 | 29.83 | 30.30 | 29.44 | 30.07 | 30.07 | 0.96% | 71,001 |
| Feb 12, 2026 | 30.57 | 30.67 | 29.67 | 29.79 | 29.79 | -1.97% | 126,178 |
| Feb 11, 2026 | 30.62 | 30.75 | 29.86 | 30.39 | 30.39 | 0.88% | 57,012 |
| Feb 10, 2026 | 30.41 | 30.41 | 30.04 | 30.12 | 30.12 | - | 67,471 |
| Feb 9, 2026 | 29.41 | 30.30 | 29.27 | 30.12 | 30.12 | 2.05% | 125,837 |
| Feb 6, 2026 | 28.74 | 29.58 | 28.71 | 29.52 | 29.52 | 3.95% | 1,098,812 |
| Feb 5, 2026 | 28.44 | 28.95 | 28.23 | 28.39 | 28.39 | -1.86% | 752,695 |
| Feb 4, 2026 | 29.85 | 29.85 | 28.53 | 28.93 | 28.93 | -3.28% | 128,932 |
| Feb 3, 2026 | 30.77 | 30.77 | 29.39 | 29.91 | 29.91 | -1.81% | 129,392 |
| Feb 2, 2026 | 30.08 | 30.72 | 30.08 | 30.46 | 30.46 | 0.56% | 56,625 |
| Jan 30, 2026 | 30.74 | 31.05 | 30.19 | 30.29 | 30.29 | -2.07% | 64,215 |
| Jan 29, 2026 | 31.33 | 31.33 | 30.10 | 30.93 | 30.93 | -1.21% | 178,090 |
| Jan 28, 2026 | 31.42 | 31.51 | 31.17 | 31.31 | 31.31 | 0.74% | 60,298 |
| Jan 27, 2026 | 30.86 | 31.12 | 30.83 | 31.08 | 31.08 | 1.87% | 615,598 |
| Jan 26, 2026 | 30.32 | 30.67 | 30.32 | 30.51 | 30.51 | 0.49% | 69,234 |
| Jan 23, 2026 | 30.26 | 30.46 | 30.08 | 30.36 | 30.36 | -0.03% | 49,156 |
| Jan 22, 2026 | 30.48 | 30.49 | 30.15 | 30.37 | 30.37 | 1.23% | 33,962 |
| Jan 21, 2026 | 29.77 | 30.21 | 29.64 | 30.00 | 30.00 | 1.63% | 63,611 |
| Jan 20, 2026 | 29.52 | 29.97 | 29.48 | 29.52 | 29.52 | -1.99% | 68,656 |
| Jan 16, 2026 | 30.30 | 30.37 | 29.94 | 30.12 | 30.12 | 0.27% | 85,658 |
| Jan 15, 2026 | 30.46 | 30.46 | 30.04 | 30.04 | 30.04 | -0.10% | 382,194 |
| Jan 14, 2026 | 30.33 | 30.33 | 29.78 | 30.07 | 30.07 | -1.28% | 96,814 |
| Jan 13, 2026 | 30.62 | 30.82 | 30.36 | 30.46 | 30.46 | -0.42% | 77,032 |
| Jan 12, 2026 | 30.11 | 30.63 | 30.11 | 30.59 | 30.59 | 0.77% | 428,176 |
| Jan 9, 2026 | 30.14 | 30.43 | 30.03 | 30.36 | 30.36 | 1.35% | 84,061 |
| Jan 8, 2026 | 30.40 | 30.40 | 29.84 | 29.95 | 29.95 | -1.80% | 129,651 |
| Jan 7, 2026 | 30.32 | 30.62 | 30.30 | 30.50 | 30.50 | 0.39% | 66,260 |
| Jan 6, 2026 | 29.97 | 30.38 | 29.88 | 30.38 | 30.38 | 1.84% | 60,991 |
| Jan 5, 2026 | 30.00 | 30.08 | 29.77 | 29.83 | 29.83 | 0.88% | 92,190 |
| Jan 2, 2026 | 29.63 | 29.85 | 29.32 | 29.57 | 29.57 | 1.48% | 131,441 |
| Dec 31, 2025 | 29.46 | 29.47 | 29.14 | 29.14 | 29.14 | -1.19% | 37,983 |
| Dec 30, 2025 | 29.52 | 29.67 | 29.46 | 29.49 | 29.49 | 0.03% | 116,607 |
| Dec 29, 2025 | 29.26 | 29.51 | 29.26 | 29.48 | 29.48 | 0.10% | 162,875 |
| Dec 26, 2025 | 29.50 | 29.50 | 29.30 | 29.45 | 29.45 | -1.37% | 23,769 |
| Dec 24, 2025 | 29.76 | 29.88 | 29.75 | 29.86 | 29.33 | 0.20% | 26,898 |
| Dec 23, 2025 | 29.63 | 29.80 | 29.47 | 29.80 | 29.27 | 0.37% | 48,367 |
| Dec 22, 2025 | 29.66 | 29.72 | 29.53 | 29.69 | 29.17 | 1.26% | 81,849 |
| Dec 19, 2025 | 28.86 | 29.41 | 28.86 | 29.32 | 28.80 | 2.05% | 65,591 |
| Dec 18, 2025 | 28.80 | 28.94 | 28.62 | 28.73 | 28.22 | 2.13% | 123,397 |
| Dec 17, 2025 | 28.98 | 28.98 | 28.09 | 28.13 | 27.63 | -2.46% | 2,709,432 |
| Dec 16, 2025 | 28.66 | 29.01 | 28.63 | 28.84 | 28.33 | -0.07% | 530,725 |
| Dec 15, 2025 | 29.51 | 29.52 | 28.85 | 28.86 | 28.35 | -1.50% | 86,487 |
| Dec 12, 2025 | 30.04 | 30.19 | 29.17 | 29.30 | 28.78 | -3.49% | 90,076 |
| Dec 11, 2025 | 30.19 | 30.36 | 29.73 | 30.36 | 29.82 | -0.95% | 70,948 |
| Dec 10, 2025 | 30.38 | 30.72 | 30.23 | 30.65 | 30.11 | 0.66% | 64,441 |
| Dec 9, 2025 | 30.31 | 30.47 | 30.22 | 30.45 | 29.91 | - | 68,454 |
| Dec 8, 2025 | 30.51 | 30.60 | 30.25 | 30.45 | 29.91 | 0.56% | 111,292 |
| Dec 5, 2025 | 30.08 | 30.40 | 30.04 | 30.28 | 29.75 | 1.34% | 111,680 |
| Dec 4, 2025 | 29.98 | 29.98 | 29.69 | 29.88 | 29.35 | -0.17% | 53,926 |
| Dec 3, 2025 | 29.59 | 29.96 | 29.33 | 29.93 | 29.40 | 1.05% | 55,578 |
| Dec 2, 2025 | 29.77 | 30.09 | 29.61 | 29.62 | 29.10 | 0.85% | 47,416 |
| Dec 1, 2025 | 29.13 | 29.57 | 29.07 | 29.37 | 28.85 | -0.37% | 74,328 |
| Nov 28, 2025 | 29.30 | 29.48 | 29.17 | 29.48 | 28.96 | 1.08% | 35,041 |
| Nov 26, 2025 | 29.04 | 29.32 | 28.86 | 29.17 | 28.65 | 1.41% | 83,504 |
| Nov 25, 2025 | 28.49 | 28.78 | 27.91 | 28.76 | 28.25 | 0.49% | 129,288 |
| Nov 24, 2025 | 27.88 | 28.64 | 27.88 | 28.62 | 28.12 | 3.28% | 161,589 |
| Nov 21, 2025 | 27.78 | 27.98 | 26.85 | 27.71 | 27.22 | -0.04% | 680,487 |
| Nov 20, 2025 | 29.65 | 29.66 | 27.66 | 27.72 | 27.23 | -3.90% | 188,469 |
| Nov 19, 2025 | 28.65 | 29.27 | 28.57 | 28.85 | 28.34 | 0.61% | 205,773 |
| Nov 18, 2025 | 28.62 | 28.99 | 28.29 | 28.67 | 28.16 | -1.34% | 171,168 |
| Nov 17, 2025 | 29.40 | 29.79 | 28.84 | 29.06 | 28.55 | -1.42% | 81,517 |
| Nov 14, 2025 | 28.69 | 29.91 | 28.64 | 29.48 | 28.96 | -0.17% | 203,204 |
| Nov 13, 2025 | 30.37 | 30.37 | 29.27 | 29.53 | 29.01 | -3.59% | 174,523 |
| Nov 12, 2025 | 31.15 | 31.15 | 30.54 | 30.63 | 30.09 | -0.97% | 80,044 |
| Nov 11, 2025 | 31.14 | 31.19 | 30.73 | 30.93 | 30.38 | -1.06% | 360,295 |
| Nov 10, 2025 | 31.00 | 31.41 | 30.90 | 31.26 | 30.71 | 3.10% | 119,743 |
| Nov 7, 2025 | 30.00 | 30.44 | 29.41 | 30.32 | 29.79 | -0.33% | 217,785 |
| Nov 6, 2025 | 31.18 | 31.18 | 30.25 | 30.42 | 29.88 | -2.37% | 153,185 |
| Nov 5, 2025 | 30.77 | 31.32 | 30.69 | 31.16 | 30.61 | 1.37% | 103,471 |
| Nov 4, 2025 | 31.09 | 31.49 | 30.70 | 30.74 | 30.20 | -4.45% | 398,798 |
| Nov 3, 2025 | 32.37 | 32.44 | 31.87 | 32.17 | 31.60 | 0.59% | 145,851 |
| Oct 31, 2025 | 31.97 | 32.16 | 31.63 | 31.98 | 31.42 | 1.52% | 1,123,527 |
| Oct 30, 2025 | 31.62 | 31.91 | 31.37 | 31.50 | 30.94 | -1.44% | 138,843 |
| Oct 29, 2025 | 31.86 | 32.00 | 31.60 | 31.96 | 31.40 | 1.43% | 139,813 |
| Oct 28, 2025 | 31.60 | 31.72 | 31.44 | 31.51 | 30.95 | 0.22% | 122,309 |
| Oct 27, 2025 | 31.37 | 31.45 | 31.23 | 31.44 | 30.89 | 2.18% | 88,459 |
| Oct 24, 2025 | 30.80 | 30.96 | 30.71 | 30.77 | 30.23 | 1.69% | 59,626 |
| Oct 23, 2025 | 29.63 | 30.27 | 29.63 | 30.26 | 29.73 | 2.20% | 82,557 |
| Oct 22, 2025 | 30.05 | 30.10 | 29.19 | 29.61 | 29.09 | -1.79% | 72,501 |
| Oct 21, 2025 | 30.21 | 30.29 | 29.95 | 30.15 | 29.62 | -0.36% | 101,642 |
| Oct 20, 2025 | 30.21 | 30.38 | 30.19 | 30.26 | 29.73 | 1.61% | 139,761 |
| Oct 17, 2025 | 29.66 | 29.90 | 29.36 | 29.78 | 29.26 | -0.53% | 63,288 |
| Oct 16, 2025 | 30.34 | 30.45 | 29.69 | 29.94 | 29.41 | -0.10% | 428,206 |
| Oct 15, 2025 | 30.11 | 30.14 | 29.48 | 29.97 | 29.44 | 1.46% | 125,605 |
| Oct 14, 2025 | 29.48 | 29.93 | 29.08 | 29.54 | 29.02 | -1.89% | 362,373 |
| Oct 13, 2025 | 29.86 | 30.12 | 29.60 | 30.11 | 29.58 | 3.79% | 163,253 |
| Oct 10, 2025 | 30.50 | 30.55 | 28.98 | 29.01 | 28.50 | -4.60% | 197,625 |