Skip to main content
WisdomTree Bianco Total Return Fund (WTBN)
NASDAQ: WTBN · Real-Time Price · USD
25.30
+0.01 (0.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed

WTBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.2825.3325.2525.2925.29-0.02%19,778
Apr 27, 202625.2625.3725.2625.2925.29-0.55%11,176
Apr 24, 202625.4425.4725.4225.4425.350.20%4,229
Apr 23, 202625.4525.4525.3925.3925.30-0.08%1,483
Apr 22, 202625.4425.4825.3925.4125.32-0.04%17,214
Apr 21, 202625.4425.4925.4225.4225.33-0.31%3,387
Apr 20, 202625.4925.5025.4725.5025.40-0.04%1,921
Apr 17, 202625.5525.5525.5125.5125.410.35%2,575
Apr 16, 202625.4425.4825.4225.4225.33-0.14%1,643
Apr 15, 202625.4425.4625.4425.4525.36-0.10%1,495
Apr 14, 202625.4225.4925.4225.4825.380.20%11,598
Apr 13, 202625.3825.4325.3825.4325.340.24%699
Apr 10, 202625.3925.4125.3725.3725.28-0.14%490
Apr 9, 202625.4025.4525.3425.4025.31-0.02%4,055
Apr 8, 202625.4225.4225.3925.4125.320.28%891
Apr 7, 202625.2825.3425.2525.3425.250.12%9,520
Apr 6, 202625.2825.3325.2825.3125.22-0.10%3,825
Apr 2, 202625.3125.3425.3125.3325.240.22%1,082
Apr 1, 202625.2625.3525.2625.2825.19-0.09%23,373
Mar 31, 202625.2625.3225.2625.3025.210.34%6,300
Mar 30, 202625.2225.2525.1925.2125.120.45%2,612
Mar 27, 202625.0725.1625.0625.1025.010.06%11,042
Mar 26, 202625.1525.2025.0725.0825.00-0.76%3,493
Mar 25, 202625.2425.3025.2425.2825.150.24%1,311
Mar 24, 202625.1825.2525.1825.2125.09-0.19%20,910
Mar 23, 202625.2425.2725.2225.2625.130.38%2,665
Mar 20, 202625.3025.3025.1725.1725.04-0.79%5,634
Mar 19, 202625.3025.3725.2425.3725.240.09%4,593
Mar 18, 202625.4525.4625.3525.3525.22-0.45%37,451
Mar 17, 202625.4625.4725.4625.4625.330.30%3,837
Mar 16, 202625.3825.4225.3525.3925.260.32%12,619
Mar 13, 202625.3625.3625.2825.3125.18-0.14%996
Mar 12, 202625.3925.4025.3425.3425.21-0.55%3,236
Mar 11, 202625.4925.5125.4525.4825.35-0.22%11,404
Mar 10, 202625.5925.6125.5425.5425.40-0.21%1,558
Mar 9, 202625.5025.5925.4825.5925.460.29%9,106
Mar 6, 202625.4425.6325.4425.5225.38-0.10%20,010
Mar 5, 202625.5425.5425.4425.5425.41-0.25%14,713
Mar 4, 202625.6225.6325.6025.6125.47-0.07%6,609
Mar 3, 202625.5625.6525.5625.6225.49-0.16%7,830
Mar 2, 202625.6725.7225.6525.6725.53-0.45%8,447
Feb 27, 202625.8925.8925.7325.7825.650.19%30,066
Feb 26, 202625.7125.7525.7025.7325.600.14%8,785
Feb 25, 202625.6925.7425.6525.7025.56-14,731
Feb 24, 202625.7025.7425.6125.7025.56-0.19%10,121
Feb 23, 202625.7525.7525.7125.7525.550.13%11,366
Feb 20, 202625.7225.7325.7025.7125.520.07%6,121
Feb 19, 202625.6925.7125.6725.7025.500.04%8,500
Feb 18, 202625.7025.7225.6325.6925.49-0.16%10,322
Feb 17, 202625.7425.7725.7025.7325.53-0.10%11,201
Feb 13, 202625.7325.7625.7325.7525.560.35%27,821
Feb 12, 202625.5925.6725.5325.6625.470.25%13,679
Feb 11, 202625.6625.6625.5725.6025.40-0.08%27,145
Feb 10, 202625.6425.6725.6125.6225.420.23%48,120
Feb 9, 202625.5225.5725.5225.5625.370.09%8,521
Feb 6, 202625.5225.5425.5125.5325.340.09%10,121
Feb 5, 202625.4725.5225.4125.5125.320.22%10,483
Feb 4, 202625.4525.4625.4325.4625.270.03%9,260
Feb 3, 202625.4525.4625.3725.4525.26-0.03%15,246
Feb 2, 202625.5025.5025.4325.4625.27-0.12%5,090
Jan 30, 202625.4825.4925.4825.4925.300.09%8,126
Jan 29, 202625.4325.4725.4325.4625.270.02%10,572
Jan 28, 202625.4725.5225.4425.4625.27-18,621
Jan 27, 202625.5325.5325.4325.4625.27-0.16%11,299
Jan 26, 202625.5125.5625.4925.5025.310.08%5,081
Jan 23, 202625.5425.5625.4525.4825.290.06%8,592
Jan 22, 202625.5425.5425.4425.4625.27-0.10%72,753
Jan 21, 202625.4025.4925.4025.4925.300.31%45,041
Jan 20, 202625.4625.4925.3925.4125.22-0.37%21,769
Jan 16, 202625.5225.5925.5025.5025.31-0.20%11,379
Jan 15, 202625.5425.6125.5425.5525.36-0.06%7,959
Jan 14, 202625.5425.6025.5425.5725.370.16%3,094
Jan 13, 202625.5325.5525.5125.5325.340.04%10,456
Jan 12, 202625.5625.5625.4925.5225.33-0.10%5,236
Jan 9, 202625.4825.5925.4825.5425.350.26%15,548
Jan 8, 202625.4725.5325.4025.4825.29-0.15%21,123
Jan 7, 202625.4925.5625.4725.5125.320.07%15,749
Jan 6, 202625.4625.5125.4625.5025.31-0.04%12,842
Jan 5, 202625.5125.5625.4725.5125.320.18%35,548
Jan 2, 202625.4725.5225.4525.4625.270.02%64,807
Dec 31, 202525.4825.5025.4625.4625.27-0.12%13,203
Dec 30, 202525.5525.5525.4725.4925.30-0.16%5,666
Dec 29, 202525.5725.5725.4825.5325.340.26%49,177
Dec 26, 202525.4825.4925.4625.4625.27-0.88%656
Dec 24, 202525.6725.6925.6525.6925.250.20%6,172
Dec 23, 202525.6125.7425.5525.6425.20-0.08%18,077
Dec 22, 202525.6725.6725.6625.6625.22-0.12%9,071
Dec 19, 202525.7025.7225.6725.6925.25-0.08%6,105
Dec 18, 202525.7625.7625.6925.7125.270.23%2,850
Dec 17, 202525.6525.6625.6225.6525.21-0.08%5,931
Dec 16, 202525.7025.7025.6225.6725.230.19%16,352
Dec 15, 202525.6325.6725.6125.6225.190.08%5,464
Dec 12, 202525.5825.6925.5825.6025.16-0.24%45,882
Dec 11, 202525.6025.6925.6025.6625.22-11,567
Dec 10, 202525.5425.6625.5425.6625.220.22%3,479
Dec 9, 202525.6125.6225.6025.6025.16-0.03%20,300
Dec 8, 202525.6225.6225.5825.6125.17-0.19%1,971
Dec 5, 202525.7025.7025.6125.6625.22-0.11%25,714
Dec 4, 202525.7125.7125.6825.6825.25-0.21%4,374
Dec 3, 202525.7025.7525.7025.7425.300.12%14,844