WisdomTree Inflation Plus Fund (WTIP)

NASDAQ: WTIP · Real-Time Price · USD

39.02

+0.44 (1.13%)

At close: Apr 28, 2026, 4:00 PM EDT

39.79

+0.77 (1.99%)

After-hours: Apr 28, 2026, 4:58 PM EDT

WTIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.96	39.05	38.91	38.99	-	1.06%	4,728
Apr 27, 2026	38.84	39.03	38.58	38.58	38.58	-0.90%	7,746
Apr 24, 2026	38.98	38.98	38.69	38.93	38.93	-0.05%	4,323
Apr 23, 2026	38.76	38.98	38.66	38.95	38.95	0.47%	8,120
Apr 22, 2026	38.71	38.84	38.71	38.77	38.77	0.77%	1,370
Apr 21, 2026	38.43	38.50	38.31	38.47	38.47	0.12%	5,881
Apr 20, 2026	38.47	38.68	38.37	38.43	38.43	0.35%	4,594
Apr 17, 2026	38.56	38.75	37.93	38.29	38.29	-1.06%	16,136
Apr 16, 2026	38.80	39.40	38.55	38.70	38.70	0.88%	17,271
Apr 15, 2026	38.44	38.50	38.36	38.36	38.36	-0.41%	15,489
Apr 14, 2026	38.48	39.03	38.48	38.52	38.52	1.14%	22,092
Apr 13, 2026	37.99	38.35	37.99	38.09	38.09	0.64%	4,906
Apr 10, 2026	37.90	37.96	37.80	37.84	37.84	-0.14%	994
Apr 9, 2026	37.76	37.90	37.71	37.90	37.90	0.16%	3,236
Apr 8, 2026	37.55	37.99	37.55	37.84	37.83	-0.81%	6,894
Apr 7, 2026	38.12	38.17	37.95	38.14	38.14	0.34%	3,128
Apr 6, 2026	38.05	38.13	37.86	38.02	38.02	0.37%	22,856
Apr 2, 2026	37.97	37.97	37.63	37.87	37.87	0.33%	1,992
Apr 1, 2026	37.53	37.86	37.53	37.75	37.75	0.14%	2,405
Mar 31, 2026	37.60	37.79	37.60	37.70	37.70	0.44%	1,076
Mar 30, 2026	37.57	37.75	37.47	37.53	37.53	0.81%	1,294
Mar 27, 2026	37.23	37.23	37.23	37.23	37.23	1.36%	65
Mar 26, 2026	36.94	36.94	36.73	36.73	36.73	-0.36%	998
Mar 25, 2026	36.80	36.86	36.80	36.86	36.85	0.54%	351
Mar 24, 2026	36.50	36.66	36.49	36.66	36.65	0.24%	1,556
Mar 23, 2026	36.64	36.78	36.29	36.58	36.56	-1.08%	10,670
Mar 20, 2026	37.08	37.19	36.95	36.98	36.96	-0.79%	4,370
Mar 19, 2026	37.24	37.32	36.94	37.27	37.25	-1.66%	11,024
Mar 18, 2026	37.98	37.98	37.81	37.90	37.88	-0.15%	56,552
Mar 17, 2026	38.11	38.20	37.96	37.96	37.94	0.24%	2,821
Mar 16, 2026	38.19	38.20	37.81	37.87	37.85	-0.52%	5,775
Mar 13, 2026	38.03	38.25	37.57	38.06	38.05	-0.81%	8,317
Mar 12, 2026	38.38	38.42	38.10	38.37	38.36	2.06%	14,446
Mar 11, 2026	37.41	37.60	37.32	37.60	37.58	1.26%	6,191
Mar 10, 2026	37.32	37.32	36.53	37.13	37.11	1.07%	4,534
Mar 9, 2026	38.33	38.33	36.74	36.74	36.72	-0.98%	9,632
Mar 6, 2026	36.85	37.14	36.78	37.10	37.08	3.17%	1,482
Mar 5, 2026	35.75	36.16	35.75	35.96	35.94	0.25%	1,391
Mar 4, 2026	35.99	35.99	35.83	35.87	35.86	1.37%	1,350
Mar 3, 2026	35.40	35.67	35.39	35.39	35.37	-1.00%	2,473
Mar 2, 2026	35.74	35.74	35.74	35.74	35.73	0.43%	289
Feb 27, 2026	35.39	35.59	35.39	35.59	35.58	1.86%	1,963
Feb 26, 2026	34.80	35.05	34.80	34.94	34.93	0.11%	3,631
Feb 25, 2026	34.88	35.01	34.88	34.90	34.89	0.78%	749
Feb 24, 2026	34.40	34.64	34.40	34.64	34.62	1.02%	974
Feb 23, 2026	34.41	34.41	34.23	34.29	34.27	0.45%	4,041
Feb 20, 2026	34.13	34.13	34.13	34.13	34.12	1.28%	903
Feb 19, 2026	33.58	33.70	33.58	33.70	33.69	0.55%	952
Feb 18, 2026	33.14	33.60	33.14	33.52	33.50	2.50%	4,656
Feb 17, 2026	32.70	32.80	32.70	32.70	32.68	-1.41%	3,928
Feb 13, 2026	33.20	33.20	33.17	33.17	33.15	0.20%	464
Feb 12, 2026	34.00	34.00	33.01	33.10	33.09	-3.16%	1,558
Feb 11, 2026	34.23	34.35	34.12	34.18	34.17	1.25%	7,108
Feb 10, 2026	33.90	33.90	33.61	33.76	33.75	-0.58%	4,410
Feb 9, 2026	33.71	33.96	33.65	33.96	33.94	1.81%	3,378
Feb 6, 2026	33.23	33.43	33.17	33.35	33.34	1.98%	2,616
Feb 5, 2026	33.06	33.06	32.70	32.70	32.69	-3.54%	87,478
Feb 4, 2026	34.10	34.12	33.74	33.90	33.89	-0.69%	3,811
Feb 3, 2026	34.34	34.34	34.14	34.14	34.12	0.52%	1,792
Feb 2, 2026	33.81	34.12	33.81	33.96	33.95	1.32%	2,655
Jan 30, 2026	34.29	34.29	33.45	33.52	33.50	-4.54%	2,441
Jan 29, 2026	35.53	35.53	34.78	35.11	35.10	-0.61%	4,194
Jan 28, 2026	35.25	35.46	35.17	35.33	35.31	0.60%	2,073
Jan 27, 2026	35.00	35.12	35.00	35.12	35.10	0.04%	6,381
Jan 26, 2026	35.17	35.32	35.10	35.10	35.09	0.63%	1,866
Jan 23, 2026	34.73	34.92	34.69	34.88	34.87	0.42%	6,447
Jan 22, 2026	34.64	34.83	34.48	34.73	34.72	1.52%	13,849
Jan 21, 2026	34.51	34.51	34.20	34.22	34.20	-0.88%	26,779
Jan 20, 2026	34.37	34.52	34.37	34.52	34.50	0.46%	7,538
Jan 16, 2026	34.40	34.46	34.28	34.36	34.35	-1.44%	10,206
Jan 15, 2026	34.86	34.86	34.86	34.86	34.85	-0.11%	252
Jan 14, 2026	34.69	35.02	34.50	34.90	34.89	1.84%	8,820
Jan 13, 2026	34.35	34.49	34.18	34.27	34.26	-0.44%	10,890
Jan 12, 2026	34.38	34.65	34.38	34.42	34.41	0.85%	15,505
Jan 9, 2026	33.89	34.14	33.89	34.13	34.12	0.72%	3,038
Jan 8, 2026	33.92	34.13	33.81	33.89	33.87	-1.12%	7,042
Jan 7, 2026	34.03	34.47	34.03	34.27	34.26	-1.22%	5,055
Jan 6, 2026	34.77	34.77	34.68	34.70	34.68	0.74%	1,884
Jan 5, 2026	34.44	37.88	34.23	34.44	34.43	2.06%	114,072
Jan 2, 2026	33.78	33.83	33.71	33.75	33.73	0.70%	33,898
Dec 31, 2025	33.76	33.77	33.51	33.51	33.50	-1.33%	977
Dec 30, 2025	33.86	34.06	33.86	33.96	33.95	1.19%	1,293
Dec 29, 2025	33.92	33.92	33.45	33.56	33.55	-2.01%	2,749
Dec 26, 2025	34.00	34.28	34.00	34.25	34.23	1.14%	5,641
Dec 24, 2025	33.90	33.92	33.82	33.86	33.76	-0.38%	1,265
Dec 23, 2025	33.91	33.99	33.91	33.99	33.89	0.54%	417
Dec 22, 2025	33.92	33.92	33.78	33.81	33.70	0.17%	582
Dec 19, 2025	33.79	33.87	33.75	33.75	33.65	0.18%	656
Dec 18, 2025	33.61	33.78	33.61	33.69	33.59	-0.01%	3,717
Dec 17, 2025	33.81	33.81	33.62	33.70	33.59	0.78%	640
Dec 16, 2025	33.50	33.50	33.31	33.44	33.33	-0.19%	4,002
Dec 15, 2025	33.45	33.61	33.45	33.50	33.40	0.43%	430
Dec 12, 2025	33.43	33.53	33.29	33.36	33.25	-0.67%	2,780
Dec 11, 2025	33.49	33.69	33.49	33.58	33.48	0.93%	3,986
Dec 10, 2025	33.14	33.29	33.06	33.27	33.17	0.38%	2,824
Dec 9, 2025	33.14	33.19	33.08	33.15	33.03	0.26%	9,723
Dec 8, 2025	33.07	33.09	33.04	33.06	32.95	-0.02%	1,481
Dec 5, 2025	33.10	33.17	33.05	33.07	32.95	0.45%	2,316
Dec 4, 2025	33.10	33.11	32.91	32.92	32.81	-0.32%	7,981
Dec 3, 2025	33.13	33.13	33.02	33.03	32.91	0.40%	7,220