Skip to main content
WisdomTree New Economy Real Estate Fund (WTRE)
NYSEARCA: WTRE · Real-Time Price · USD
22.70
-0.45 (-1.93%)
Mar 6, 2026, 4:00 PM EST - Market closed

WTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.8023.0122.7022.7022.70-1.93%2,340
Mar 5, 202623.5223.5223.0323.1523.15-3.00%13,070
Mar 4, 202623.5323.8723.5323.8723.871.73%973
Mar 3, 202623.2423.5922.9823.4623.46-1.48%5,375
Mar 2, 202623.6723.8123.6323.8123.810.29%1,730
Feb 27, 202623.7823.8223.7323.7423.74-0.24%3,869
Feb 26, 202623.8923.8923.5823.8023.800.13%5,547
Feb 25, 202623.9123.9123.1123.7723.77-0.29%1,258
Feb 24, 202623.4823.8523.4623.8423.841.51%15,514
Feb 23, 202623.2223.5223.2223.4823.480.41%5,352
Feb 20, 202623.5823.5823.3223.3923.39-0.31%2,447
Feb 19, 202623.2123.4723.2123.4623.460.03%575
Feb 18, 202623.7423.7423.4123.4523.45-1.34%4,692
Feb 17, 202623.7323.8623.5223.7723.770.17%4,698
Feb 13, 202623.4623.8623.4623.7323.731.74%4,475
Feb 12, 202623.6523.6523.3223.3223.32-0.15%8,198
Feb 11, 202623.5623.5623.2423.3623.36-0.23%3,743
Feb 10, 202623.4123.5723.3923.4123.410.21%8,209
Feb 9, 202623.0523.4123.0523.3623.362.37%4,290
Feb 6, 202622.6022.8222.6022.8222.823.60%4,571
Feb 5, 202622.2522.3222.0322.0322.03-3.10%2,740
Feb 4, 202622.8222.8222.5222.7322.73-1.45%1,776
Feb 3, 202622.9223.0722.7323.0723.071.04%8,059
Feb 2, 202623.0723.0722.8322.8322.83-1.13%5,919
Jan 30, 202623.3823.3822.9723.0923.09-1.68%12,383
Jan 29, 202623.2823.5123.2823.4923.49-0.61%1,098
Jan 28, 202623.5323.6823.5323.6323.630.63%3,303
Jan 27, 202622.9923.4822.9923.4823.482.16%3,343
Jan 26, 202623.3423.3422.9922.9922.99-0.91%2,544
Jan 23, 202622.8523.2022.8523.2023.201.05%1,065
Jan 22, 202623.0423.0622.9622.9622.950.54%994
Jan 21, 202623.1023.1022.5322.8322.83-0.17%2,806
Jan 20, 202623.2523.2522.8722.8722.87-2.80%12,917
Jan 16, 202623.1623.6023.1623.5323.532.34%9,804
Jan 15, 202623.0123.0922.9922.9922.990.71%734
Jan 14, 202622.7322.8422.7022.8322.830.44%2,189
Jan 13, 202622.5922.7322.5922.7322.730.40%1,743
Jan 12, 202622.4222.6422.4222.6422.641.12%3,837
Jan 9, 202622.3122.5122.3122.3922.391.10%5,345
Jan 8, 202622.1022.2022.1022.1522.150.91%2,643
Jan 7, 202622.3022.3221.9221.9521.95-1.52%8,326
Jan 6, 202622.1622.3022.1222.2922.290.57%7,360
Jan 5, 202621.7722.2021.7722.1622.161.95%4,069
Jan 2, 202621.3821.7521.3821.7321.732.09%2,594
Dec 31, 202521.3221.3421.2721.2921.29-0.53%2,746
Dec 30, 202521.3621.4521.3621.4021.400.38%3,367
Dec 29, 202521.3921.3921.3221.3221.320.18%5,251
Dec 26, 202521.4821.4821.2321.2821.28-2.11%5,174
Dec 24, 202521.7421.7421.7421.7421.45-0.01%231
Dec 23, 202521.6121.7421.6121.7421.450.33%793
Dec 22, 202521.4421.7521.4421.6721.381.56%3,651
Dec 19, 202521.0521.4221.0521.3421.051.82%3,143
Dec 18, 202521.1821.1820.9220.9620.680.47%2,524
Dec 17, 202521.2621.2620.8620.8620.58-1.45%1,250
Dec 16, 202521.2221.3221.1321.1720.88-0.57%3,747
Dec 15, 202521.3921.4821.2921.2921.00-2.19%1,456
Dec 12, 202521.8821.9621.6521.7621.47-1.72%3,375
Dec 11, 202522.0122.1522.0122.1521.850.98%765
Dec 10, 202521.7621.9321.7621.9321.640.35%2,024
Dec 9, 202521.9221.9321.8221.8521.560.29%1,758
Dec 8, 202521.8621.8621.7721.7921.50-0.19%2,254
Dec 5, 202521.8621.9321.8321.8321.54-0.07%1,153
Dec 4, 202521.8221.8521.8221.8521.551.13%740
Dec 3, 202521.3121.6021.3121.6021.311.06%2,179
Dec 2, 202521.5321.5521.3821.3821.09-0.50%3,272
Dec 1, 202521.4721.5321.4421.4821.20-1.27%1,534
Nov 28, 202521.8021.8821.7621.7621.470.46%6,319
Nov 26, 202521.5521.6821.5521.6621.371.29%646
Nov 25, 202521.2421.3821.2421.3821.100.30%568
Nov 24, 202520.9821.3220.9821.3221.032.25%5,219
Nov 21, 202520.7420.9220.5720.8520.570.73%2,888
Nov 20, 202521.4321.4320.7020.7020.42-2.02%7,243
Nov 19, 202521.3921.4321.1321.1320.84-1.04%587
Nov 18, 202521.0721.4021.0721.3521.060.66%1,553
Nov 17, 202521.3521.3521.2121.2120.92-1.18%461
Nov 14, 202521.3821.6521.3821.4621.17-0.15%846
Nov 13, 202522.0622.0621.4921.4921.21-3.57%3,430
Nov 12, 202522.6222.6222.2922.2921.99-1.48%2,059
Nov 11, 202522.5822.6222.5722.6222.32-0.80%970
Nov 10, 202522.9723.0622.6922.8122.500.34%5,182
Nov 7, 202522.4822.7622.3922.7322.420.07%9,053
Nov 6, 202523.1823.1822.7122.7122.41-2.06%2,855
Nov 5, 202523.0223.2323.0223.1922.880.77%4,054
Nov 4, 202523.0223.3022.9823.0122.70-1.16%5,058
Nov 3, 202523.3523.3523.1523.2822.97-0.17%2,017
Oct 31, 202523.1723.3423.1323.3223.010.53%1,673
Oct 30, 202523.2623.3323.2023.2022.88-0.25%3,413
Oct 29, 202523.1723.2623.1423.2522.94-1.63%1,527
Oct 28, 202523.8023.9023.6123.6423.32-2.03%3,927
Oct 27, 202524.1224.1423.9624.1323.811.03%11,540
Oct 24, 202523.8123.8923.8123.8923.561.53%1,143
Oct 23, 202523.3423.5323.3423.5323.211.49%1,324
Oct 22, 202523.4623.5222.9923.1822.87-1.83%4,690
Oct 21, 202523.9223.9223.5523.6123.30-1.29%4,810
Oct 20, 202523.9024.0723.8923.9223.600.99%2,714
Oct 17, 202523.5023.6923.4723.6923.37-0.50%4,753
Oct 16, 202524.2124.3223.8123.8123.49-1.11%7,279
Oct 15, 202523.9324.3323.9224.0823.751.29%6,518
Oct 14, 202523.4323.9523.4323.7723.451.53%2,774
Oct 13, 202523.1923.4423.1923.4123.102.00%6,893