Skip to main content
WisdomTree Bianco Total Return Fund (WTBN)
NASDAQ: WTBN · Real-Time Price · USD
25.54
-0.07 (-0.27%)
Mar 5, 2026, 4:00 PM EST - Market closed

WTBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.5425.5425.4425.5425.54-0.25%14,713
Mar 4, 202625.6225.6325.6025.6125.61-0.07%6,609
Mar 3, 202625.5625.6525.5625.6225.62-0.16%7,830
Mar 2, 202625.6725.7225.6525.6725.66-0.45%8,447
Feb 27, 202625.8925.8925.7325.7825.780.19%30,066
Feb 26, 202625.7125.7525.7025.7325.730.14%8,785
Feb 25, 202625.6925.7425.6525.7025.70-14,731
Feb 24, 202625.7025.7425.6125.7025.69-0.19%10,121
Feb 23, 202625.7525.7525.7125.7525.680.13%11,366
Feb 20, 202625.7225.7325.7025.7125.650.07%6,121
Feb 19, 202625.6925.7125.6725.7025.630.04%8,500
Feb 18, 202625.7025.7225.6325.6925.63-0.16%10,322
Feb 17, 202625.7425.7725.7025.7325.67-0.10%11,201
Feb 13, 202625.7325.7625.7325.7525.690.35%27,821
Feb 12, 202625.5925.6725.5325.6625.600.25%13,679
Feb 11, 202625.6625.6625.5725.6025.54-0.08%27,145
Feb 10, 202625.6425.6725.6125.6225.560.23%48,120
Feb 9, 202625.5225.5725.5225.5625.500.09%8,521
Feb 6, 202625.5225.5425.5125.5325.470.09%10,121
Feb 5, 202625.4725.5225.4125.5125.450.22%10,483
Feb 4, 202625.4525.4625.4325.4625.400.03%9,260
Feb 3, 202625.4525.4625.3725.4525.39-0.03%15,246
Feb 2, 202625.5025.5025.4325.4625.40-0.12%5,090
Jan 30, 202625.4825.4925.4825.4925.430.09%8,126
Jan 29, 202625.4325.4725.4325.4625.400.02%10,572
Jan 28, 202625.4725.5225.4425.4625.40-18,621
Jan 27, 202625.5325.5325.4325.4625.40-0.16%11,299
Jan 26, 202625.5125.5625.4925.5025.440.08%5,081
Jan 23, 202625.5425.5625.4525.4825.420.06%8,592
Jan 22, 202625.5425.5425.4425.4625.40-0.10%72,753
Jan 21, 202625.4025.4925.4025.4925.430.31%45,041
Jan 20, 202625.4625.4925.3925.4125.35-0.37%21,769
Jan 16, 202625.5225.5925.5025.5025.44-0.20%11,379
Jan 15, 202625.5425.6125.5425.5525.49-0.06%7,959
Jan 14, 202625.5425.6025.5425.5725.510.16%3,094
Jan 13, 202625.5325.5525.5125.5325.470.04%10,456
Jan 12, 202625.5625.5625.4925.5225.46-0.10%5,236
Jan 9, 202625.4825.5925.4825.5425.480.26%15,548
Jan 8, 202625.4725.5325.4025.4825.42-0.15%21,123
Jan 7, 202625.4925.5625.4725.5125.450.07%15,749
Jan 6, 202625.4625.5125.4625.5025.44-0.04%12,842
Jan 5, 202625.5125.5625.4725.5125.450.18%35,548
Jan 2, 202625.4725.5225.4525.4625.400.02%64,807
Dec 31, 202525.4825.5025.4625.4625.40-0.12%13,203
Dec 30, 202525.5525.5525.4725.4925.43-0.16%5,666
Dec 29, 202525.5725.5725.4825.5325.470.26%49,177
Dec 26, 202525.4825.4925.4625.4625.40-0.88%656
Dec 24, 202525.6725.6925.6525.6925.380.20%6,172
Dec 23, 202525.6125.7425.5525.6425.33-0.08%18,077
Dec 22, 202525.6725.6725.6625.6625.35-0.12%9,071
Dec 19, 202525.7025.7225.6725.6925.38-0.08%6,105
Dec 18, 202525.7625.7625.6925.7125.400.23%2,850
Dec 17, 202525.6525.6625.6225.6525.34-0.08%5,931
Dec 16, 202525.7025.7025.6225.6725.360.19%16,352
Dec 15, 202525.6325.6725.6125.6225.310.08%5,464
Dec 12, 202525.5825.6925.5825.6025.29-0.24%45,882
Dec 11, 202525.6025.6925.6025.6625.35-11,567
Dec 10, 202525.5425.6625.5425.6625.350.22%3,479
Dec 9, 202525.6125.6225.6025.6025.29-0.03%20,300
Dec 8, 202525.6225.6225.5825.6125.30-0.19%1,971
Dec 5, 202525.7025.7025.6125.6625.35-0.11%25,714
Dec 4, 202525.7125.7125.6825.6825.38-0.21%4,374
Dec 3, 202525.7025.7525.7025.7425.430.12%14,844
Dec 2, 202525.6825.7225.6825.7125.400.04%8,737
Dec 1, 202525.6925.7725.6725.7025.39-0.31%10,707
Nov 28, 202525.8025.8025.7825.7825.47-0.21%2,841
Nov 26, 202525.8025.8525.7825.8325.520.03%11,449
Nov 25, 202525.7725.8525.7625.8225.520.34%21,169
Nov 24, 202525.7425.7825.6825.7425.43-0.12%8,268
Nov 21, 202525.7525.7825.7325.7725.380.19%8,411
Nov 20, 202525.6925.7425.6925.7225.330.18%3,505
Nov 19, 202525.6925.7125.6625.6725.29-0.06%13,277
Nov 18, 202525.6925.7725.6725.6925.300.03%50,588
Nov 17, 202525.6825.9025.6625.6825.290.05%7,731
Nov 14, 202525.7125.7325.6525.6725.28-0.12%139,478
Nov 13, 202525.7325.7325.7025.7025.31-0.26%2,191
Nov 12, 202525.7525.8025.7525.7725.38-0.02%2,751
Nov 11, 202525.7625.7725.7325.7725.390.25%26,771
Nov 10, 202525.7025.7125.7025.7125.32-0.06%21,457
Nov 7, 202525.7325.7325.7125.7225.340.02%5,715
Nov 6, 202525.7325.7825.7225.7225.330.34%1,713
Nov 5, 202525.6425.6725.6325.6325.25-0.28%5,408
Nov 4, 202525.7025.7425.7025.7025.320.12%3,503
Nov 3, 202525.6425.6825.6425.6725.29-0.27%774
Oct 31, 202525.7425.7925.7325.7425.360.12%6,558
Oct 30, 202525.7025.7625.7025.7125.33-0.25%4,925
Oct 29, 202525.8725.9225.7825.7825.39-0.33%14,771
Oct 28, 202525.8625.8725.8225.8625.47-0.23%1,635
Oct 27, 202525.9425.9425.8325.9225.450.02%5,361
Oct 24, 202525.9625.9625.9025.9225.450.10%7,066
Oct 23, 202525.9425.9425.8825.8925.42-0.17%20,345
Oct 22, 202525.9225.9525.9125.9425.47-0.04%3,179
Oct 21, 202525.9525.9725.9225.9525.480.09%6,468
Oct 20, 202525.8825.9425.8825.9225.460.16%7,620
Oct 17, 202525.8825.9225.8725.8825.41-0.19%2,832
Oct 16, 202525.9026.0025.8325.9325.460.33%42,022
Oct 15, 202525.8725.9225.8425.8525.38-0.04%8,835
Oct 14, 202525.8625.8625.7725.8625.390.21%9,763
Oct 13, 202525.7925.8125.7425.8025.340.06%2,986
Oct 10, 202525.7625.8425.7625.7925.320.35%41,611