WisdomTree Artificial Intelligence and Innovation Fund (WTAI)

BATS: WTAI · Real-Time Price · USD

34.49

-1.12 (-3.15%)

At close: Apr 28, 2026, 4:00 PM EDT

35.89

+1.40 (4.06%)

After-hours: Apr 28, 2026, 5:07 PM EDT

WTAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.01	35.01	34.14	34.49	34.49	-3.15%	15,340
Apr 27, 2026	35.56	35.61	35.03	35.61	35.61	0.31%	20,227
Apr 24, 2026	35.15	35.56	34.95	35.50	35.50	2.57%	9,847
Apr 23, 2026	34.79	35.11	34.09	34.61	34.61	-1.59%	36,234
Apr 22, 2026	34.79	35.18	34.58	35.17	35.17	3.20%	12,150
Apr 21, 2026	34.43	34.64	33.99	34.08	34.08	0.03%	16,239
Apr 20, 2026	33.80	34.08	33.71	34.07	34.07	0.24%	13,732
Apr 17, 2026	33.75	34.13	33.75	33.99	33.99	1.37%	17,815
Apr 16, 2026	33.30	33.53	33.00	33.53	33.53	1.51%	25,273
Apr 15, 2026	33.10	33.10	32.52	33.03	33.03	0.55%	10,624
Apr 14, 2026	32.41	32.85	32.34	32.85	32.85	2.75%	18,685
Apr 13, 2026	30.97	31.97	30.97	31.97	31.97	2.76%	11,094
Apr 10, 2026	31.21	31.27	30.95	31.11	31.11	0.23%	16,590
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
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