WisdomTree Bianco Total Return Fund (WTBN)
NASDAQ: WTBN · Real-Time Price · USD
25.48
-0.06 (-0.23%)
Mar 6, 2026, 9:45 AM EST - Market open
WTBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.54 | 25.54 | 25.44 | 25.54 | 25.54 | -0.25% | 14,713 |
| Mar 4, 2026 | 25.62 | 25.63 | 25.60 | 25.61 | 25.61 | -0.07% | 6,609 |
| Mar 3, 2026 | 25.56 | 25.65 | 25.56 | 25.62 | 25.62 | -0.16% | 7,830 |
| Mar 2, 2026 | 25.67 | 25.72 | 25.65 | 25.67 | 25.66 | -0.45% | 8,447 |
| Feb 27, 2026 | 25.89 | 25.89 | 25.73 | 25.78 | 25.78 | 0.19% | 30,066 |
| Feb 26, 2026 | 25.71 | 25.75 | 25.70 | 25.73 | 25.73 | 0.14% | 8,785 |
| Feb 25, 2026 | 25.69 | 25.74 | 25.65 | 25.70 | 25.70 | - | 14,731 |
| Feb 24, 2026 | 25.70 | 25.74 | 25.61 | 25.70 | 25.69 | -0.19% | 10,121 |
| Feb 23, 2026 | 25.75 | 25.75 | 25.71 | 25.75 | 25.68 | 0.13% | 11,366 |
| Feb 20, 2026 | 25.72 | 25.73 | 25.70 | 25.71 | 25.65 | 0.07% | 6,121 |
| Feb 19, 2026 | 25.69 | 25.71 | 25.67 | 25.70 | 25.63 | 0.04% | 8,500 |
| Feb 18, 2026 | 25.70 | 25.72 | 25.63 | 25.69 | 25.63 | -0.16% | 10,322 |
| Feb 17, 2026 | 25.74 | 25.77 | 25.70 | 25.73 | 25.67 | -0.10% | 11,201 |
| Feb 13, 2026 | 25.73 | 25.76 | 25.73 | 25.75 | 25.69 | 0.35% | 27,821 |
| Feb 12, 2026 | 25.59 | 25.67 | 25.53 | 25.66 | 25.60 | 0.25% | 13,679 |
| Feb 11, 2026 | 25.66 | 25.66 | 25.57 | 25.60 | 25.54 | -0.08% | 27,145 |
| Feb 10, 2026 | 25.64 | 25.67 | 25.61 | 25.62 | 25.56 | 0.23% | 48,120 |
| Feb 9, 2026 | 25.52 | 25.57 | 25.52 | 25.56 | 25.50 | 0.09% | 8,521 |
| Feb 6, 2026 | 25.52 | 25.54 | 25.51 | 25.53 | 25.47 | 0.09% | 10,121 |
| Feb 5, 2026 | 25.47 | 25.52 | 25.41 | 25.51 | 25.45 | 0.22% | 10,483 |
| Feb 4, 2026 | 25.45 | 25.46 | 25.43 | 25.46 | 25.40 | 0.03% | 9,260 |
| Feb 3, 2026 | 25.45 | 25.46 | 25.37 | 25.45 | 25.39 | -0.03% | 15,246 |
| Feb 2, 2026 | 25.50 | 25.50 | 25.43 | 25.46 | 25.40 | -0.12% | 5,090 |
| Jan 30, 2026 | 25.48 | 25.49 | 25.48 | 25.49 | 25.43 | 0.09% | 8,126 |
| Jan 29, 2026 | 25.43 | 25.47 | 25.43 | 25.46 | 25.40 | 0.02% | 10,572 |
| Jan 28, 2026 | 25.47 | 25.52 | 25.44 | 25.46 | 25.40 | - | 18,621 |
| Jan 27, 2026 | 25.53 | 25.53 | 25.43 | 25.46 | 25.40 | -0.16% | 11,299 |
| Jan 26, 2026 | 25.51 | 25.56 | 25.49 | 25.50 | 25.44 | 0.08% | 5,081 |
| Jan 23, 2026 | 25.54 | 25.56 | 25.45 | 25.48 | 25.42 | 0.06% | 8,592 |
| Jan 22, 2026 | 25.54 | 25.54 | 25.44 | 25.46 | 25.40 | -0.10% | 72,753 |
| Jan 21, 2026 | 25.40 | 25.49 | 25.40 | 25.49 | 25.43 | 0.31% | 45,041 |
| Jan 20, 2026 | 25.46 | 25.49 | 25.39 | 25.41 | 25.35 | -0.37% | 21,769 |
| Jan 16, 2026 | 25.52 | 25.59 | 25.50 | 25.50 | 25.44 | -0.20% | 11,379 |
| Jan 15, 2026 | 25.54 | 25.61 | 25.54 | 25.55 | 25.49 | -0.06% | 7,959 |
| Jan 14, 2026 | 25.54 | 25.60 | 25.54 | 25.57 | 25.51 | 0.16% | 3,094 |
| Jan 13, 2026 | 25.53 | 25.55 | 25.51 | 25.53 | 25.47 | 0.04% | 10,456 |
| Jan 12, 2026 | 25.56 | 25.56 | 25.49 | 25.52 | 25.46 | -0.10% | 5,236 |
| Jan 9, 2026 | 25.48 | 25.59 | 25.48 | 25.54 | 25.48 | 0.26% | 15,548 |
| Jan 8, 2026 | 25.47 | 25.53 | 25.40 | 25.48 | 25.42 | -0.15% | 21,123 |
| Jan 7, 2026 | 25.49 | 25.56 | 25.47 | 25.51 | 25.45 | 0.07% | 15,749 |
| Jan 6, 2026 | 25.46 | 25.51 | 25.46 | 25.50 | 25.44 | -0.04% | 12,842 |
| Jan 5, 2026 | 25.51 | 25.56 | 25.47 | 25.51 | 25.45 | 0.18% | 35,548 |
| Jan 2, 2026 | 25.47 | 25.52 | 25.45 | 25.46 | 25.40 | 0.02% | 64,807 |
| Dec 31, 2025 | 25.48 | 25.50 | 25.46 | 25.46 | 25.40 | -0.12% | 13,203 |
| Dec 30, 2025 | 25.55 | 25.55 | 25.47 | 25.49 | 25.43 | -0.16% | 5,666 |
| Dec 29, 2025 | 25.57 | 25.57 | 25.48 | 25.53 | 25.47 | 0.26% | 49,177 |
| Dec 26, 2025 | 25.48 | 25.49 | 25.46 | 25.46 | 25.40 | -0.88% | 656 |
| Dec 24, 2025 | 25.67 | 25.69 | 25.65 | 25.69 | 25.38 | 0.20% | 6,172 |
| Dec 23, 2025 | 25.61 | 25.74 | 25.55 | 25.64 | 25.33 | -0.08% | 18,077 |
| Dec 22, 2025 | 25.67 | 25.67 | 25.66 | 25.66 | 25.35 | -0.12% | 9,071 |
| Dec 19, 2025 | 25.70 | 25.72 | 25.67 | 25.69 | 25.38 | -0.08% | 6,105 |
| Dec 18, 2025 | 25.76 | 25.76 | 25.69 | 25.71 | 25.40 | 0.23% | 2,850 |
| Dec 17, 2025 | 25.65 | 25.66 | 25.62 | 25.65 | 25.34 | -0.08% | 5,931 |
| Dec 16, 2025 | 25.70 | 25.70 | 25.62 | 25.67 | 25.36 | 0.19% | 16,352 |
| Dec 15, 2025 | 25.63 | 25.67 | 25.61 | 25.62 | 25.31 | 0.08% | 5,464 |
| Dec 12, 2025 | 25.58 | 25.69 | 25.58 | 25.60 | 25.29 | -0.24% | 45,882 |
| Dec 11, 2025 | 25.60 | 25.69 | 25.60 | 25.66 | 25.35 | - | 11,567 |
| Dec 10, 2025 | 25.54 | 25.66 | 25.54 | 25.66 | 25.35 | 0.22% | 3,479 |
| Dec 9, 2025 | 25.61 | 25.62 | 25.60 | 25.60 | 25.29 | -0.03% | 20,300 |
| Dec 8, 2025 | 25.62 | 25.62 | 25.58 | 25.61 | 25.30 | -0.19% | 1,971 |
| Dec 5, 2025 | 25.70 | 25.70 | 25.61 | 25.66 | 25.35 | -0.11% | 25,714 |
| Dec 4, 2025 | 25.71 | 25.71 | 25.68 | 25.68 | 25.38 | -0.21% | 4,374 |
| Dec 3, 2025 | 25.70 | 25.75 | 25.70 | 25.74 | 25.43 | 0.12% | 14,844 |
| Dec 2, 2025 | 25.68 | 25.72 | 25.68 | 25.71 | 25.40 | 0.04% | 8,737 |
| Dec 1, 2025 | 25.69 | 25.77 | 25.67 | 25.70 | 25.39 | -0.31% | 10,707 |
| Nov 28, 2025 | 25.80 | 25.80 | 25.78 | 25.78 | 25.47 | -0.21% | 2,841 |
| Nov 26, 2025 | 25.80 | 25.85 | 25.78 | 25.83 | 25.52 | 0.03% | 11,449 |
| Nov 25, 2025 | 25.77 | 25.85 | 25.76 | 25.82 | 25.52 | 0.34% | 21,169 |
| Nov 24, 2025 | 25.74 | 25.78 | 25.68 | 25.74 | 25.43 | -0.12% | 8,268 |
| Nov 21, 2025 | 25.75 | 25.78 | 25.73 | 25.77 | 25.38 | 0.19% | 8,411 |
| Nov 20, 2025 | 25.69 | 25.74 | 25.69 | 25.72 | 25.33 | 0.18% | 3,505 |
| Nov 19, 2025 | 25.69 | 25.71 | 25.66 | 25.67 | 25.29 | -0.06% | 13,277 |
| Nov 18, 2025 | 25.69 | 25.77 | 25.67 | 25.69 | 25.30 | 0.03% | 50,588 |
| Nov 17, 2025 | 25.68 | 25.90 | 25.66 | 25.68 | 25.29 | 0.05% | 7,731 |
| Nov 14, 2025 | 25.71 | 25.73 | 25.65 | 25.67 | 25.28 | -0.12% | 139,478 |
| Nov 13, 2025 | 25.73 | 25.73 | 25.70 | 25.70 | 25.31 | -0.26% | 2,191 |
| Nov 12, 2025 | 25.75 | 25.80 | 25.75 | 25.77 | 25.38 | -0.02% | 2,751 |
| Nov 11, 2025 | 25.76 | 25.77 | 25.73 | 25.77 | 25.39 | 0.25% | 26,771 |
| Nov 10, 2025 | 25.70 | 25.71 | 25.70 | 25.71 | 25.32 | -0.06% | 21,457 |
| Nov 7, 2025 | 25.73 | 25.73 | 25.71 | 25.72 | 25.34 | 0.02% | 5,715 |
| Nov 6, 2025 | 25.73 | 25.78 | 25.72 | 25.72 | 25.33 | 0.34% | 1,713 |
| Nov 5, 2025 | 25.64 | 25.67 | 25.63 | 25.63 | 25.25 | -0.28% | 5,408 |
| Nov 4, 2025 | 25.70 | 25.74 | 25.70 | 25.70 | 25.32 | 0.12% | 3,503 |
| Nov 3, 2025 | 25.64 | 25.68 | 25.64 | 25.67 | 25.29 | -0.27% | 774 |
| Oct 31, 2025 | 25.74 | 25.79 | 25.73 | 25.74 | 25.36 | 0.12% | 6,558 |
| Oct 30, 2025 | 25.70 | 25.76 | 25.70 | 25.71 | 25.33 | -0.25% | 4,925 |
| Oct 29, 2025 | 25.87 | 25.92 | 25.78 | 25.78 | 25.39 | -0.33% | 14,771 |
| Oct 28, 2025 | 25.86 | 25.87 | 25.82 | 25.86 | 25.47 | -0.23% | 1,635 |
| Oct 27, 2025 | 25.94 | 25.94 | 25.83 | 25.92 | 25.45 | 0.02% | 5,361 |
| Oct 24, 2025 | 25.96 | 25.96 | 25.90 | 25.92 | 25.45 | 0.10% | 7,066 |
| Oct 23, 2025 | 25.94 | 25.94 | 25.88 | 25.89 | 25.42 | -0.17% | 20,345 |
| Oct 22, 2025 | 25.92 | 25.95 | 25.91 | 25.94 | 25.47 | -0.04% | 3,179 |
| Oct 21, 2025 | 25.95 | 25.97 | 25.92 | 25.95 | 25.48 | 0.09% | 6,468 |
| Oct 20, 2025 | 25.88 | 25.94 | 25.88 | 25.92 | 25.46 | 0.16% | 7,620 |
| Oct 17, 2025 | 25.88 | 25.92 | 25.87 | 25.88 | 25.41 | -0.19% | 2,832 |
| Oct 16, 2025 | 25.90 | 26.00 | 25.83 | 25.93 | 25.46 | 0.33% | 42,022 |
| Oct 15, 2025 | 25.87 | 25.92 | 25.84 | 25.85 | 25.38 | -0.04% | 8,835 |
| Oct 14, 2025 | 25.86 | 25.86 | 25.77 | 25.86 | 25.39 | 0.21% | 9,763 |
| Oct 13, 2025 | 25.79 | 25.81 | 25.74 | 25.80 | 25.34 | 0.06% | 2,986 |
| Oct 10, 2025 | 25.76 | 25.84 | 25.76 | 25.79 | 25.32 | 0.35% | 41,611 |