WisdomTree Artificial Intelligence and Innovation Fund (WTAI)
BATS: WTAI · Real-Time Price · USD
44.53
-1.93 (-4.15%)
Jun 26, 2026, 4:00 PM EDT - Market closed
WTAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 45.64 | 45.64 | 44.25 | 44.53 | 44.53 | -4.15% | 53,245 |
| Jun 25, 2026 | 46.01 | 47.31 | 45.00 | 46.46 | 46.46 | 4.08% | 21,189 |
| Jun 24, 2026 | 45.28 | 45.36 | 43.88 | 44.64 | 44.64 | -0.47% | 178,549 |
| Jun 23, 2026 | 45.00 | 45.94 | 44.68 | 44.85 | 44.85 | -7.24% | 330,970 |
| Jun 22, 2026 | 48.89 | 48.89 | 47.72 | 48.35 | 48.35 | 1.68% | 204,917 |
| Jun 18, 2026 | 46.75 | 47.67 | 46.38 | 47.55 | 47.55 | 5.57% | 297,407 |
| Jun 17, 2026 | 45.89 | 46.50 | 45.04 | 45.04 | 45.04 | 0.40% | 379,830 |
| Jun 16, 2026 | 46.51 | 46.76 | 44.86 | 44.86 | 44.86 | -3.59% | 410,779 |
| Jun 15, 2026 | 45.98 | 46.59 | 45.79 | 46.53 | 46.53 | 4.99% | 124,884 |
| Jun 12, 2026 | 43.89 | 44.69 | 43.22 | 44.32 | 44.32 | 1.07% | 360,341 |
| Jun 11, 2026 | 41.88 | 43.90 | 41.61 | 43.85 | 43.85 | 6.41% | 241,453 |
| Jun 10, 2026 | 41.65 | 43.03 | 41.11 | 41.21 | 41.21 | -3.04% | 252,088 |
| Jun 9, 2026 | 44.10 | 44.46 | 40.37 | 42.50 | 42.50 | -1.82% | 722,747 |
| Jun 8, 2026 | 43.26 | 43.85 | 42.90 | 43.29 | 43.29 | 3.49% | 299,266 |
| Jun 5, 2026 | 44.21 | 44.32 | 41.58 | 41.83 | 41.83 | -8.83% | 481,314 |
| Jun 4, 2026 | 45.00 | 46.34 | 44.42 | 45.88 | 45.88 | -1.48% | 162,877 |
| Jun 3, 2026 | 47.10 | 47.19 | 45.80 | 46.57 | 46.57 | -0.89% | 345,326 |
| Jun 2, 2026 | 46.14 | 47.02 | 46.00 | 46.99 | 46.99 | 2.44% | 273,048 |
| Jun 1, 2026 | 44.79 | 46.05 | 44.60 | 45.87 | 45.87 | 3.64% | 351,102 |
| May 29, 2026 | 44.08 | 44.34 | 43.63 | 44.26 | 44.26 | 1.12% | 213,569 |
| May 28, 2026 | 43.11 | 44.05 | 42.75 | 43.77 | 43.77 | 1.67% | 335,975 |
| May 27, 2026 | 43.82 | 43.82 | 42.49 | 43.05 | 43.05 | -0.81% | 329,720 |
| May 26, 2026 | 42.77 | 43.51 | 42.51 | 43.40 | 43.40 | 4.28% | 304,497 |
| May 22, 2026 | 41.90 | 42.06 | 41.57 | 41.62 | 41.62 | 0.10% | 130,525 |
| May 21, 2026 | 40.60 | 41.81 | 40.60 | 41.58 | 41.58 | 2.39% | 1,282,356 |
| May 20, 2026 | 39.74 | 40.67 | 39.72 | 40.61 | 40.61 | 3.04% | 288,644 |
| May 19, 2026 | 38.86 | 39.93 | 38.38 | 39.41 | 39.41 | -0.66% | 153,025 |
| May 18, 2026 | 40.81 | 40.81 | 39.03 | 39.67 | 39.67 | -1.73% | 197,320 |
| May 15, 2026 | 40.25 | 40.91 | 39.89 | 40.37 | 40.37 | -2.82% | 141,503 |
| May 14, 2026 | 41.18 | 41.65 | 40.84 | 41.54 | 41.54 | 0.53% | 176,147 |
| May 13, 2026 | 41.05 | 41.49 | 40.28 | 41.32 | 41.32 | 3.02% | 126,381 |
| May 12, 2026 | 40.56 | 40.67 | 38.93 | 40.11 | 40.11 | -3.12% | 191,568 |
| May 11, 2026 | 40.82 | 41.50 | 40.70 | 41.40 | 41.40 | 1.74% | 191,941 |
| May 8, 2026 | 39.57 | 40.69 | 39.57 | 40.69 | 40.69 | 4.47% | 201,711 |
| May 7, 2026 | 39.78 | 39.78 | 38.62 | 38.95 | 38.95 | -1.59% | 150,245 |
| May 6, 2026 | 39.28 | 39.60 | 38.59 | 39.58 | 39.58 | 3.34% | 90,632 |
| May 5, 2026 | 37.45 | 38.46 | 37.45 | 38.30 | 38.30 | 4.13% | 140,668 |
| May 4, 2026 | 36.66 | 37.13 | 36.55 | 36.78 | 36.78 | 1.46% | 185,926 |
| May 1, 2026 | 35.73 | 36.38 | 35.67 | 36.25 | 36.25 | 1.88% | 260,796 |
| Apr 30, 2026 | 35.40 | 35.62 | 34.60 | 35.58 | 35.58 | 2.36% | 107,171 |
| Apr 29, 2026 | 34.73 | 34.86 | 34.41 | 34.76 | 34.76 | 0.78% | 49,518 |
| Apr 28, 2026 | 34.54 | 35.03 | 34.13 | 34.49 | 34.49 | -3.15% | 93,794 |
| Apr 27, 2026 | 35.56 | 35.61 | 35.02 | 35.61 | 35.61 | 0.31% | 104,373 |
| Apr 24, 2026 | 35.15 | 35.59 | 34.85 | 35.50 | 35.50 | 2.57% | 74,774 |
| Apr 23, 2026 | 34.70 | 35.13 | 34.09 | 34.61 | 34.61 | -1.59% | 128,003 |
| Apr 22, 2026 | 34.79 | 35.18 | 34.54 | 35.17 | 35.17 | 3.20% | 108,240 |
| Apr 21, 2026 | 34.43 | 34.66 | 33.95 | 34.08 | 34.08 | 0.03% | 146,203 |
| Apr 20, 2026 | 33.80 | 34.08 | 33.66 | 34.07 | 34.07 | 0.24% | 52,774 |
| Apr 17, 2026 | 34.02 | 34.17 | 33.84 | 33.99 | 33.99 | 1.37% | 93,179 |
| Apr 16, 2026 | 33.25 | 33.53 | 33.02 | 33.53 | 33.53 | 1.51% | 207,423 |
| Apr 15, 2026 | 32.78 | 33.03 | 32.53 | 33.03 | 33.03 | 0.55% | 102,480 |
| Apr 14, 2026 | 32.53 | 32.85 | 32.27 | 32.85 | 32.85 | 2.75% | 125,983 |
| Apr 13, 2026 | 30.97 | 31.97 | 30.97 | 31.97 | 31.97 | 2.76% | 84,283 |
| Apr 10, 2026 | 31.21 | 31.31 | 30.95 | 31.11 | 31.11 | 0.23% | 69,155 |
| Apr 9, 2026 | 30.91 | 31.10 | 30.62 | 31.04 | 31.04 | -0.10% | 39,008 |
| Apr 8, 2026 | 31.16 | 31.31 | 30.66 | 31.07 | 31.07 | 5.64% | 91,647 |
| Apr 7, 2026 | 28.97 | 29.41 | 28.55 | 29.41 | 29.41 | 1.03% | 145,455 |
| Apr 6, 2026 | 29.17 | 29.31 | 28.93 | 29.11 | 29.11 | 0.66% | 32,779 |
| Apr 2, 2026 | 27.76 | 29.07 | 27.76 | 28.92 | 28.92 | -0.14% | 47,964 |
| Apr 1, 2026 | 28.72 | 29.29 | 28.69 | 28.96 | 28.96 | 2.59% | 85,866 |
| Mar 31, 2026 | 27.07 | 28.27 | 27.07 | 28.23 | 28.23 | 5.61% | 196,903 |
| Mar 30, 2026 | 27.81 | 27.85 | 26.55 | 26.73 | 26.73 | -3.01% | 117,874 |
| Mar 27, 2026 | 27.94 | 27.96 | 27.41 | 27.56 | 27.56 | -1.85% | 108,042 |
| Mar 26, 2026 | 29.05 | 29.05 | 28.07 | 28.08 | 28.08 | -4.91% | 167,292 |
| Mar 25, 2026 | 29.64 | 29.86 | 29.43 | 29.53 | 29.53 | 0.51% | 59,331 |
| Mar 24, 2026 | 29.21 | 29.56 | 29.00 | 29.38 | 29.38 | -1.04% | 162,621 |
| Mar 23, 2026 | 29.50 | 30.16 | 29.46 | 29.69 | 29.69 | 3.05% | 158,107 |
| Mar 20, 2026 | 29.84 | 29.84 | 28.60 | 28.81 | 28.81 | -4.06% | 65,487 |
| Mar 19, 2026 | 29.19 | 30.16 | 29.03 | 30.03 | 30.03 | 0.70% | 60,457 |
| Mar 18, 2026 | 29.98 | 30.25 | 29.79 | 29.82 | 29.82 | -0.30% | 135,865 |
| Mar 17, 2026 | 29.76 | 29.99 | 29.71 | 29.91 | 29.91 | 0.98% | 321,539 |
| Mar 16, 2026 | 29.52 | 29.90 | 29.52 | 29.62 | 29.62 | 2.95% | 106,779 |
| Mar 13, 2026 | 29.15 | 29.46 | 28.73 | 28.77 | 28.77 | -0.31% | 102,742 |
| Mar 12, 2026 | 29.39 | 29.43 | 28.85 | 28.86 | 28.86 | -3.22% | 472,008 |
| Mar 11, 2026 | 29.62 | 30.07 | 29.60 | 29.82 | 29.82 | 1.26% | 59,109 |
| Mar 10, 2026 | 29.39 | 30.00 | 29.39 | 29.45 | 29.45 | 0.44% | 87,097 |
| Mar 9, 2026 | 27.94 | 29.33 | 27.94 | 29.32 | 29.32 | 3.24% | 117,258 |
| Mar 6, 2026 | 28.34 | 29.00 | 28.29 | 28.40 | 28.40 | -2.41% | 47,286 |
| Mar 5, 2026 | 29.02 | 29.62 | 28.60 | 29.10 | 29.10 | -0.89% | 189,556 |
| Mar 4, 2026 | 29.06 | 29.67 | 28.91 | 29.36 | 29.36 | 1.98% | 133,009 |
| Mar 3, 2026 | 28.56 | 29.11 | 27.97 | 28.79 | 28.79 | -4.64% | 133,860 |
| 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 |