Skip to main content
WisdomTree Bianco Total Return Fund (WTBN)
NASDAQ: WTBN · Real-Time Price · USD
25.66
-0.03 (-0.11%)
At close: Dec 5, 2025, 4:00 PM EST
25.66
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

WTBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.7025.7025.6125.6425.64-0.15%25,714
Dec 4, 202525.7125.7125.6825.6825.68-0.21%4,374
Dec 3, 202525.7025.7525.7025.7425.740.12%14,844
Dec 2, 202525.6825.7225.6825.7125.710.04%8,737
Dec 1, 202525.6925.7725.6725.7025.70-0.31%10,707
Nov 28, 202525.8025.8025.7825.7825.78-0.21%2,841
Nov 26, 202525.8025.8525.7825.8325.830.03%11,449
Nov 25, 202525.7725.8525.7625.8225.820.34%21,169
Nov 24, 202525.7425.7825.6825.7425.74-0.12%8,268
Nov 21, 202525.7525.7825.7325.7725.690.19%8,411
Nov 20, 202525.6925.7425.6925.7225.640.18%3,505
Nov 19, 202525.6925.7125.6625.6725.59-0.06%13,277
Nov 18, 202525.6925.7725.6725.6925.610.03%50,588
Nov 17, 202525.6825.9025.6625.6825.600.05%7,731
Nov 14, 202525.7125.7325.6525.6725.59-0.12%139,478
Nov 13, 202525.7325.7325.7025.7025.62-0.26%2,191
Nov 12, 202525.7525.8025.7525.7725.69-0.02%2,751
Nov 11, 202525.7625.7725.7325.7725.690.25%26,771
Nov 10, 202525.7025.7125.7025.7125.63-0.06%21,457
Nov 7, 202525.7325.7325.7125.7225.640.02%5,715
Nov 6, 202525.7325.7825.7225.7225.640.34%1,713
Nov 5, 202525.6425.6725.6325.6325.55-0.28%5,408
Nov 4, 202525.7025.7425.7025.7025.620.12%3,503
Nov 3, 202525.6425.6825.6425.6725.59-0.27%774
Oct 31, 202525.7425.7925.7325.7425.660.12%6,558
Oct 30, 202525.7025.7625.7025.7125.63-0.25%4,925
Oct 29, 202525.8725.9225.7825.7825.69-0.33%14,771
Oct 28, 202525.8625.8725.8225.8625.78-0.23%1,635
Oct 27, 202525.9425.9425.8325.9225.760.02%5,361
Oct 24, 202525.9625.9625.9025.9225.750.10%7,066
Oct 23, 202525.9425.9425.8825.8925.73-0.17%20,345
Oct 22, 202525.9225.9525.9125.9425.77-0.04%3,179
Oct 21, 202525.9525.9725.9225.9525.780.09%6,468
Oct 20, 202525.8825.9425.8825.9225.760.16%7,620
Oct 17, 202525.8825.9225.8725.8825.72-0.19%2,832
Oct 16, 202525.9026.0025.8325.9325.770.33%42,022
Oct 15, 202525.8725.9225.8425.8525.69-0.04%8,835
Oct 14, 202525.8625.8625.7725.8625.700.21%9,763
Oct 13, 202525.7925.8125.7425.8025.640.06%2,986
Oct 10, 202525.7625.8425.7625.7925.630.35%41,611
Oct 9, 202525.7025.7725.6925.7025.54-0.04%4,808
Oct 8, 202525.7425.7825.7025.7125.550.02%4,621
Oct 7, 202525.6825.7025.6825.7025.540.16%722
Oct 6, 202525.6625.7025.6425.6625.50-0.18%13,488
Oct 3, 202525.7325.7425.6925.7125.55-0.10%11,879
Oct 2, 202525.7225.7325.7025.7325.570.12%1,306
Oct 1, 202525.7225.7225.6925.7025.540.14%15,555
Sep 30, 202525.7025.7125.6525.6725.51-0.04%8,780
Sep 29, 202525.7325.7525.6525.6825.520.23%8,509
Sep 26, 202525.6025.6425.5925.6225.460.13%8,179
Sep 25, 202525.5925.6325.5825.5925.43-0.49%2,956
Sep 24, 202525.6725.7525.6725.7125.47-0.14%22,571
Sep 23, 202525.7125.7525.7125.7525.510.12%7,527
Sep 22, 202525.7125.7425.7125.7225.48-0.10%1,907
Sep 19, 202525.7525.7525.7425.7425.50-0.02%1,068
Sep 18, 202525.7225.7725.7225.7525.51-0.37%5,724
Sep 17, 202525.8925.9525.8225.8425.60-0.17%27,416
Sep 16, 202525.8625.9825.8525.8925.640.19%16,727
Sep 15, 202525.8325.8525.8325.8425.600.17%1,400
Sep 12, 202525.7725.7925.7525.7925.55-0.12%5,623
Sep 11, 202525.8025.8425.8025.8225.580.23%3,666
Sep 10, 202525.7925.8325.7625.7625.520.06%1,615
Sep 9, 202525.7725.7825.7425.7525.51-0.04%12,138
Sep 8, 202525.7525.8025.7425.7625.520.31%6,776
Sep 5, 202525.7025.7025.6825.6825.440.43%1,753
Sep 4, 202525.5325.6025.5025.5725.330.31%6,728
Sep 3, 202525.3925.5025.3925.4925.250.33%6,854
Sep 2, 202525.3925.4225.3925.4025.16-0.33%2,548
Aug 29, 202525.4725.5025.4525.4925.25-0.05%11,373
Aug 28, 202525.4625.5625.4625.5025.26-0.01%10,688
Aug 27, 202525.4025.5025.4025.5025.260.16%10,307
Aug 26, 202525.3825.4725.3425.4625.22-0.08%6,544
Aug 25, 202525.4625.5525.4525.4825.16-0.14%6,628
Aug 22, 202525.4725.5325.4725.5225.200.41%1,957
Aug 21, 202525.4125.4325.3925.4125.10-0.14%4,699
Aug 20, 202525.4425.4725.4325.4525.130.04%2,985
Aug 19, 202525.4325.4425.4225.4425.120.18%1,268
Aug 18, 202525.3425.4225.3425.3925.08-0.06%9,925
Aug 15, 202525.4725.4725.4025.4025.09-0.16%21,375
Aug 14, 202525.5025.5025.3925.4525.13-0.31%6,523
Aug 13, 202525.5325.6025.5325.5325.210.34%2,924
Aug 12, 202525.4225.4925.4225.4425.120.09%4,854
Aug 11, 202525.4425.4525.3925.4225.10-0.07%3,046
Aug 8, 202525.4725.4925.4225.4425.12-0.16%4,100
Aug 7, 202525.5125.5725.4725.4825.16-0.04%6,698
Aug 6, 202525.4725.5225.4525.4925.17-19,921
Aug 5, 202525.4325.5625.4325.4925.170.06%11,504
Aug 4, 202525.4525.4725.4225.4725.150.02%8,368
Aug 1, 202525.4125.4725.4125.4725.150.79%3,879
Jul 31, 202525.3025.3825.2325.2724.95-0.04%12,728
Jul 30, 202525.2825.4025.2825.2824.96-0.32%16,219
Jul 29, 202525.3425.4225.2725.3625.040.52%22,524
Jul 28, 202525.2225.3125.2025.2324.91-0.51%11,506
Jul 25, 202525.3225.4125.3225.3624.960.16%2,216
Jul 24, 202525.3025.3225.3025.3224.92-0.16%6,501
Jul 23, 202525.3725.4325.3525.3624.96-0.16%6,689
Jul 22, 202525.3625.4825.3625.4025.000.15%5,066
Jul 21, 202525.3925.4625.3625.3624.960.30%9,378
Jul 18, 202525.3125.3125.2825.2824.880.18%2,533
Jul 17, 202525.2525.2625.2225.2424.84-13,290