WisdomTree Inflation Plus Fund (WTIP)
NASDAQ: WTIP · Real-Time Price · USD
33.07
+0.14 (0.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
WTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.10 | 33.17 | 33.05 | 33.07 | 33.07 | 0.45% | 2,316 |
| Dec 4, 2025 | 33.10 | 33.11 | 32.91 | 32.92 | 32.92 | -0.32% | 7,981 |
| Dec 3, 2025 | 33.13 | 33.13 | 33.02 | 33.03 | 33.03 | 0.40% | 7,220 |
| Dec 2, 2025 | 33.01 | 33.06 | 32.84 | 32.90 | 32.90 | -1.04% | 2,907 |
| Dec 1, 2025 | 32.88 | 33.24 | 32.80 | 33.24 | 33.24 | 1.43% | 8,198 |
| Nov 28, 2025 | 32.71 | 32.77 | 32.07 | 32.77 | 32.77 | 0.68% | 1,012 |
| Nov 26, 2025 | 32.40 | 32.58 | 32.40 | 32.55 | 32.55 | 0.63% | 1,254 |
| Nov 25, 2025 | 32.34 | 32.47 | 32.34 | 32.35 | 32.35 | 0.14% | 9,559 |
| Nov 24, 2025 | 32.37 | 32.37 | 32.30 | 32.30 | 32.30 | -0.03% | 222 |
| Nov 21, 2025 | 32.33 | 32.34 | 32.31 | 32.31 | 32.23 | 0.08% | 1,460 |
| Nov 20, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.20 | 0.19% | 169 |
| Nov 19, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.14 | 0.81% | 131 |
| Nov 18, 2025 | 32.05 | 32.08 | 31.97 | 31.97 | 31.88 | 0.08% | 4,561 |
| Nov 17, 2025 | 32.08 | 32.09 | 31.94 | 31.94 | 31.86 | -0.50% | 1,597 |
| Nov 14, 2025 | 32.11 | 32.19 | 32.08 | 32.10 | 32.02 | -0.53% | 1,731 |
| Nov 13, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.19 | -0.34% | 27 |
| Nov 12, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.29 | 0.79% | 1 |
| Nov 11, 2025 | 32.15 | 32.91 | 32.13 | 32.13 | 32.04 | -0.20% | 7,518 |
| Nov 10, 2025 | 32.12 | 32.20 | 32.06 | 32.19 | 32.11 | 0.58% | 2,558 |
| Nov 7, 2025 | 32.03 | 32.03 | 32.00 | 32.00 | 31.92 | 0.34% | 222 |
| Nov 6, 2025 | 31.89 | 31.90 | 31.89 | 31.90 | 31.81 | 0.05% | 247 |
| Nov 5, 2025 | 31.97 | 31.97 | 31.88 | 31.88 | 31.80 | 0.38% | 1,883 |
| Nov 4, 2025 | 31.91 | 31.91 | 31.76 | 31.76 | 31.68 | -0.69% | 248 |
| Nov 3, 2025 | 32.05 | 35.22 | 31.96 | 31.98 | 31.90 | -0.36% | 3,594 |
| Oct 31, 2025 | 32.27 | 32.27 | 32.10 | 32.10 | 32.01 | -0.02% | 6,468 |
| Oct 30, 2025 | 32.19 | 32.19 | 32.10 | 32.10 | 32.02 | 0.03% | 1,358 |
| Oct 29, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.01 | 0.06% | 58 |
| Oct 28, 2025 | 31.94 | 32.07 | 31.94 | 32.07 | 31.99 | -0.51% | 1,532 |
| Oct 27, 2025 | 32.33 | 32.33 | 32.24 | 32.24 | 32.07 | -0.52% | 2,598 |
| Oct 24, 2025 | 32.47 | 32.53 | 32.35 | 32.41 | 32.23 | 0.05% | 5,488 |
| Oct 23, 2025 | 32.60 | 32.60 | 32.39 | 32.39 | 32.22 | 0.34% | 436 |
| Oct 22, 2025 | 32.14 | 32.28 | 32.14 | 32.28 | 32.11 | 0.48% | 772 |
| Oct 21, 2025 | 32.25 | 32.25 | 31.96 | 32.13 | 31.96 | -1.00% | 2,699 |
| Oct 20, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.28 | 0.58% | 13 |
| Oct 17, 2025 | 32.20 | 32.26 | 32.20 | 32.26 | 32.09 | -0.76% | 356 |
| Oct 16, 2025 | 32.53 | 32.53 | 32.47 | 32.51 | 32.34 | 0.43% | 1,153 |
| Oct 15, 2025 | 32.45 | 32.46 | 32.37 | 32.37 | 32.20 | 0.62% | 1,937 |
| Oct 14, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.00 | -0.79% | 120 |
| Oct 13, 2025 | 32.41 | 32.48 | 32.41 | 32.43 | 32.25 | 1.79% | 560 |
| Oct 10, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.69 | -0.56% | 58 |
| Oct 9, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 31.87 | -0.14% | 133 |
| Oct 8, 2025 | 32.04 | 32.19 | 32.04 | 32.08 | 31.91 | 0.60% | 630 |
| Oct 7, 2025 | 31.88 | 31.89 | 31.88 | 31.89 | 31.72 | 0.03% | 361 |
| Oct 6, 2025 | 31.89 | 31.89 | 31.88 | 31.88 | 31.71 | 0.05% | 413 |
| Oct 3, 2025 | 31.65 | 31.90 | 31.65 | 31.87 | 31.70 | 0.54% | 814 |
| Oct 2, 2025 | 31.55 | 31.70 | 31.55 | 31.70 | 31.53 | 0.44% | 1,187 |
| Oct 1, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.39 | 0.37% | 137 |
| Sep 30, 2025 | 31.30 | 31.44 | 31.30 | 31.44 | 31.27 | 0.67% | 1,311 |
| Sep 29, 2025 | 31.00 | 31.30 | 31.00 | 31.23 | 31.07 | 1.33% | 1,481 |
| Sep 26, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.66 | 0.42% | 97 |
| Sep 25, 2025 | 30.79 | 30.79 | 29.44 | 30.69 | 30.53 | -0.79% | 3,740 |
| Sep 24, 2025 | 30.99 | 31.00 | 30.94 | 30.94 | 30.67 | -0.15% | 2,143 |
| Sep 23, 2025 | 31.07 | 31.07 | 30.98 | 30.98 | 30.71 | -0.47% | 596 |
| Sep 22, 2025 | 31.18 | 31.18 | 31.13 | 31.13 | 30.86 | 0.58% | 369 |
| Sep 19, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.68 | 0.47% | 2 |
| Sep 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.53 | 0.33% | 55 |
| Sep 17, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.43 | -0.18% | 11 |
| Sep 16, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.49 | -0.61% | 8 |
| Sep 15, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.68 | -0.16% | 11 |
| Sep 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.73 | 0.08% | 26 |
| Sep 11, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.70 | 0.44% | 25 |
| Sep 10, 2025 | 30.69 | 30.84 | 30.69 | 30.84 | 30.57 | 0.49% | 255 |
| Sep 9, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.42 | -0.26% | 49 |
| Sep 8, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.50 | 0.39% | 107 |
| Sep 5, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.38 | -0.20% | 12 |
| Sep 4, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.44 | -0.45% | 20 |
| Sep 3, 2025 | 30.84 | 30.85 | 30.84 | 30.85 | 30.58 | -0.32% | 364 |
| Sep 2, 2025 | 30.63 | 30.95 | 30.63 | 30.95 | 30.68 | 2.08% | 468 |
| Aug 29, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.05 | -0.30% | 30 |
| Aug 28, 2025 | 30.37 | 30.44 | 30.37 | 30.41 | 30.14 | 0.43% | 368 |
| Aug 27, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.01 | 0.55% | 84 |
| Aug 26, 2025 | 30.28 | 30.28 | 30.11 | 30.11 | 29.85 | -1.08% | 296 |
| Aug 25, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.09 | 0.55% | 515 |
| Aug 22, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 29.92 | 0.61% | 61 |
| Aug 21, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 29.74 | 0.33% | 11 |
| Aug 20, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.64 | 0.52% | 38 |
| Aug 19, 2025 | 29.81 | 29.84 | 29.81 | 29.84 | 29.49 | -0.27% | 1,231 |
| Aug 18, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.57 | 0.05% | 97 |
| Aug 15, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.55 | -0.60% | 796 |
| Aug 14, 2025 | 30.09 | 30.09 | 30.08 | 30.08 | 29.73 | 0.33% | 1,508 |
| Aug 13, 2025 | 30.08 | 30.11 | 29.70 | 29.98 | 29.63 | -0.05% | 12,486 |
| Aug 12, 2025 | 29.85 | 30.01 | 29.85 | 30.00 | 29.65 | 0.23% | 1,608 |
| Aug 11, 2025 | 30.00 | 30.00 | 29.86 | 29.93 | 29.58 | -0.37% | 1,817 |
| Aug 8, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 29.69 | 0.20% | 15 |
| Aug 7, 2025 | 29.96 | 30.04 | 29.96 | 29.98 | 29.63 | -0.12% | 819 |
| Aug 6, 2025 | 30.23 | 30.27 | 30.01 | 30.01 | 29.66 | -0.18% | 859 |
| Aug 5, 2025 | 30.15 | 30.16 | 30.07 | 30.07 | 29.72 | -0.14% | 3,341 |
| Aug 4, 2025 | 29.98 | 30.11 | 29.98 | 30.11 | 29.76 | 0.29% | 551 |
| Aug 1, 2025 | 30.07 | 30.08 | 30.02 | 30.02 | 29.67 | -0.68% | 3,455 |
| Jul 31, 2025 | 30.36 | 30.36 | 30.21 | 30.23 | 29.88 | -0.80% | 2,211 |
| Jul 30, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.12 | -1.95% | 34 |
| Jul 29, 2025 | 30.85 | 31.19 | 30.85 | 31.08 | 30.72 | 1.21% | 1,101 |
| Jul 28, 2025 | 31.07 | 31.07 | 30.71 | 30.71 | 30.35 | 0.23% | 1,245 |
| Jul 25, 2025 | 30.72 | 30.75 | 30.64 | 30.64 | 30.21 | -0.45% | 1,280 |
| Jul 24, 2025 | 30.85 | 30.86 | 30.78 | 30.78 | 30.35 | -0.63% | 1,358 |
| Jul 23, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.54 | 0.28% | 5 |
| Jul 22, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.46 | -0.11% | 30 |
| Jul 21, 2025 | 30.91 | 31.00 | 30.91 | 30.92 | 30.49 | 1.01% | 7,108 |
| Jul 18, 2025 | 30.93 | 31.00 | 30.61 | 30.61 | 30.19 | -0.50% | 5,632 |
| Jul 17, 2025 | 30.84 | 30.84 | 30.77 | 30.77 | 30.34 | 0.98% | 110 |