WisdomTree New Economy Real Estate Fund (WTRE)
NYSEARCA: WTRE · Real-Time Price · USD
25.11
+0.24 (0.95%)
At close: Jun 26, 2026, 4:00 PM EDT
25.11
0.00 (0.02%)
After-hours: Jun 26, 2026, 8:00 PM EDT
WTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.08 | 25.11 | 25.07 | 25.11 | 25.11 | 0.94% | 1,767 |
| Jun 25, 2026 | 25.21 | 25.21 | 24.81 | 24.87 | 24.87 | -0.73% | 10,386 |
| Jun 24, 2026 | 25.65 | 25.65 | 25.03 | 25.22 | 25.05 | -1.19% | 1,283 |
| Jun 23, 2026 | 25.57 | 25.73 | 25.50 | 25.52 | 25.36 | -0.18% | 4,073 |
| Jun 22, 2026 | 25.64 | 25.64 | 25.57 | 25.57 | 25.40 | -0.50% | 3,135 |
| Jun 18, 2026 | 25.73 | 25.77 | 25.67 | 25.70 | 25.53 | -0.22% | 1,683 |
| Jun 17, 2026 | 26.12 | 26.12 | 25.76 | 25.76 | 25.59 | -1.13% | 1,213 |
| Jun 16, 2026 | 26.09 | 26.13 | 26.05 | 26.05 | 25.88 | 0.19% | 2,228 |
| Jun 15, 2026 | 28.54 | 28.95 | 25.99 | 26.00 | 25.83 | 0.62% | 11,296 |
| Jun 12, 2026 | 26.00 | 26.00 | 25.84 | 25.84 | 25.67 | -0.10% | 2,212 |
| Jun 11, 2026 | 25.40 | 25.87 | 25.27 | 25.87 | 25.70 | 2.24% | 2,422 |
| Jun 10, 2026 | 25.47 | 25.72 | 25.30 | 25.30 | 25.13 | -0.88% | 1,151 |
| Jun 9, 2026 | 25.86 | 25.86 | 25.33 | 25.52 | 25.36 | 0.08% | 6,276 |
| Jun 8, 2026 | 25.62 | 25.64 | 25.47 | 25.50 | 25.34 | -0.50% | 1,075 |
| Jun 5, 2026 | 26.14 | 26.14 | 25.51 | 25.63 | 25.46 | -3.56% | 6,107 |
| Jun 4, 2026 | 26.07 | 26.58 | 26.01 | 26.58 | 26.40 | 1.30% | 9,213 |
| Jun 3, 2026 | 26.62 | 26.62 | 26.24 | 26.24 | 26.06 | -1.36% | 5,960 |
| Jun 2, 2026 | 26.57 | 26.60 | 26.56 | 26.60 | 26.42 | 0.47% | 1,736 |
| Jun 1, 2026 | 26.32 | 26.54 | 26.32 | 26.47 | 26.30 | -0.36% | 4,315 |
| May 29, 2026 | 26.64 | 26.64 | 26.34 | 26.57 | 26.39 | -1.45% | 2,105 |
| May 28, 2026 | 26.88 | 27.02 | 26.65 | 26.96 | 26.78 | 0.75% | 3,055 |
| May 27, 2026 | 26.51 | 26.77 | 26.49 | 26.76 | 26.58 | 1.24% | 6,688 |
| May 26, 2026 | 26.36 | 26.55 | 26.36 | 26.43 | 26.26 | 1.52% | 4,072 |
| May 22, 2026 | 26.06 | 26.10 | 25.94 | 26.04 | 25.86 | 0.07% | 1,555 |
| May 21, 2026 | 25.78 | 26.02 | 25.78 | 26.02 | 25.85 | 2.45% | 4,543 |
| May 20, 2026 | 25.31 | 25.42 | 25.31 | 25.40 | 25.23 | 1.67% | 1,245 |
| May 19, 2026 | 25.01 | 25.01 | 24.98 | 24.98 | 24.81 | -0.32% | 829 |
| May 18, 2026 | 24.86 | 25.06 | 24.72 | 25.06 | 24.89 | 0.07% | 1,405 |
| May 15, 2026 | 25.18 | 25.18 | 24.94 | 25.04 | 24.88 | -2.00% | 1,160 |
| May 14, 2026 | 25.55 | 25.74 | 25.37 | 25.55 | 25.38 | 0.97% | 3,164 |
| May 13, 2026 | 25.11 | 25.34 | 25.05 | 25.30 | 25.14 | 0.23% | 1,440 |
| May 12, 2026 | 24.96 | 25.27 | 24.96 | 25.25 | 25.08 | -1.26% | 1,522 |
| May 11, 2026 | 25.34 | 25.75 | 25.34 | 25.57 | 25.40 | 0.96% | 5,779 |
| May 8, 2026 | 25.31 | 25.43 | 25.28 | 25.32 | 25.16 | 0.24% | 3,046 |
| May 7, 2026 | 25.73 | 25.73 | 25.24 | 25.26 | 25.10 | -1.88% | 2,003 |
| May 6, 2026 | 25.21 | 25.75 | 25.21 | 25.75 | 25.58 | 3.75% | 2,957 |
| May 5, 2026 | 24.65 | 24.83 | 24.65 | 24.82 | 24.65 | 0.67% | 4,063 |
| May 4, 2026 | 24.52 | 24.75 | 24.52 | 24.65 | 24.49 | 0.23% | 3,105 |
| May 1, 2026 | 24.69 | 24.73 | 24.59 | 24.59 | 24.43 | 0.27% | 1,496 |
| Apr 30, 2026 | 24.39 | 24.53 | 24.30 | 24.53 | 24.37 | 2.10% | 31,890 |
| Apr 29, 2026 | 23.96 | 24.02 | 23.96 | 24.02 | 23.86 | -0.41% | 1,633 |
| Apr 28, 2026 | 24.11 | 24.12 | 24.10 | 24.12 | 23.96 | -1.24% | 958 |
| Apr 27, 2026 | 24.69 | 24.69 | 24.42 | 24.42 | 24.26 | -0.99% | 3,005 |
| Apr 24, 2026 | 24.82 | 24.85 | 24.67 | 24.67 | 24.50 | -1.03% | 1,248 |
| Apr 23, 2026 | 24.92 | 25.08 | 24.92 | 24.92 | 24.76 | 0.24% | 1,183 |
| Apr 22, 2026 | 24.95 | 24.95 | 24.86 | 24.86 | 24.70 | 1.23% | 400 |
| Apr 21, 2026 | 25.11 | 25.16 | 24.56 | 24.56 | 24.40 | -2.24% | 4,967 |
| Apr 20, 2026 | 24.95 | 25.12 | 24.95 | 25.12 | 24.96 | -0.23% | 972 |
| Apr 17, 2026 | 25.18 | 25.24 | 25.11 | 25.18 | 25.02 | 1.19% | 3,092 |
| Apr 16, 2026 | 24.88 | 24.89 | 24.88 | 24.89 | 24.72 | 1.19% | 426 |
| Apr 15, 2026 | 24.36 | 24.61 | 24.36 | 24.59 | 24.43 | 0.17% | 3,012 |
| Apr 14, 2026 | 24.37 | 24.55 | 24.37 | 24.55 | 24.39 | 1.88% | 36,439 |
| Apr 13, 2026 | 23.70 | 24.10 | 23.67 | 24.10 | 23.94 | 1.38% | 7,228 |
| Apr 10, 2026 | 23.60 | 23.95 | 23.60 | 23.77 | 23.62 | 0.88% | 7,205 |
| Apr 9, 2026 | 23.33 | 23.71 | 23.32 | 23.57 | 23.41 | 0.47% | 3,564 |
| Apr 8, 2026 | 23.49 | 23.49 | 23.29 | 23.46 | 23.30 | 2.24% | 2,515 |
| Apr 7, 2026 | 22.45 | 22.94 | 22.34 | 22.94 | 22.79 | 1.24% | 2,590 |
| Apr 6, 2026 | 22.40 | 22.68 | 22.40 | 22.66 | 22.51 | 0.79% | 2,188 |
| Apr 2, 2026 | 22.09 | 22.48 | 22.09 | 22.48 | 22.34 | 2.79% | 2,210 |
| Apr 1, 2026 | 22.03 | 22.06 | 21.87 | 21.87 | 21.73 | 1.00% | 5,173 |
| Mar 31, 2026 | 21.32 | 21.66 | 21.24 | 21.66 | 21.51 | 3.82% | 3,678 |
| Mar 30, 2026 | 21.47 | 21.47 | 20.86 | 20.86 | 20.72 | -1.55% | 3,877 |
| Mar 27, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.05 | -1.82% | 622 |
| Mar 26, 2026 | 21.80 | 21.80 | 21.58 | 21.58 | 21.44 | -2.20% | 2,201 |
| Mar 25, 2026 | 22.01 | 22.09 | 22.00 | 22.09 | 21.92 | 1.22% | 1,068 |
| Mar 24, 2026 | 21.96 | 21.96 | 21.82 | 21.82 | 21.66 | -0.77% | 1,739 |
| Mar 23, 2026 | 22.15 | 22.24 | 21.99 | 21.99 | 21.83 | 0.85% | 5,475 |
| Mar 20, 2026 | 22.53 | 22.53 | 21.80 | 21.80 | 21.64 | -3.73% | 2,695 |
| Mar 19, 2026 | 22.22 | 22.69 | 22.22 | 22.65 | 22.48 | 0.05% | 1,975 |
| Mar 18, 2026 | 22.96 | 22.96 | 22.64 | 22.64 | 22.47 | -1.79% | 818 |
| Mar 17, 2026 | 23.08 | 23.14 | 23.05 | 23.05 | 22.88 | 0.91% | 1,989 |
| Mar 16, 2026 | 22.87 | 22.87 | 22.82 | 22.84 | 22.67 | 1.91% | 698 |
| Mar 13, 2026 | 22.66 | 22.66 | 22.35 | 22.42 | 22.25 | -0.16% | 545 |
| Mar 12, 2026 | 22.51 | 22.51 | 22.45 | 22.45 | 22.28 | -1.32% | 1,320 |
| Mar 11, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.58 | -0.30% | 692 |
| Mar 10, 2026 | 22.81 | 23.05 | 22.81 | 22.82 | 22.65 | - | 950 |
| Mar 9, 2026 | 22.30 | 22.84 | 22.21 | 22.82 | 22.65 | 0.51% | 2,829 |
| Mar 6, 2026 | 22.80 | 23.01 | 22.70 | 22.70 | 22.53 | -1.93% | 2,340 |
| Mar 5, 2026 | 23.52 | 23.52 | 23.03 | 23.15 | 22.98 | -3.00% | 13,070 |
| Mar 4, 2026 | 23.53 | 23.87 | 23.53 | 23.87 | 23.69 | 1.73% | 973 |
| Mar 3, 2026 | 23.24 | 23.59 | 22.98 | 23.46 | 23.29 | -1.48% | 5,375 |
| Mar 2, 2026 | 23.67 | 23.81 | 23.63 | 23.81 | 23.63 | 0.29% | 1,730 |
| Feb 27, 2026 | 23.78 | 23.82 | 23.73 | 23.74 | 23.57 | -0.24% | 3,869 |
| Feb 26, 2026 | 23.89 | 23.89 | 23.58 | 23.80 | 23.62 | 0.13% | 5,557 |
| Feb 25, 2026 | 23.91 | 23.91 | 23.11 | 23.77 | 23.59 | -0.28% | 1,258 |
| Feb 24, 2026 | 23.48 | 23.85 | 23.46 | 23.84 | 23.66 | 1.51% | 15,514 |
| Feb 23, 2026 | 23.22 | 23.52 | 23.22 | 23.48 | 23.31 | 0.40% | 5,352 |
| Feb 20, 2026 | 23.58 | 23.58 | 23.32 | 23.39 | 23.21 | -0.30% | 2,447 |
| Feb 19, 2026 | 23.21 | 23.47 | 23.21 | 23.46 | 23.28 | 0.02% | 575 |
| Feb 18, 2026 | 23.74 | 23.74 | 23.41 | 23.45 | 23.28 | -1.34% | 4,692 |
| Feb 17, 2026 | 23.73 | 23.86 | 23.52 | 23.77 | 23.59 | 0.17% | 4,698 |
| Feb 13, 2026 | 23.46 | 23.86 | 23.46 | 23.73 | 23.55 | 1.74% | 4,475 |
| Feb 12, 2026 | 23.65 | 23.65 | 23.32 | 23.32 | 23.15 | -0.16% | 8,198 |
| Feb 11, 2026 | 23.56 | 23.56 | 23.24 | 23.36 | 23.19 | -0.23% | 3,743 |
| Feb 10, 2026 | 23.41 | 23.57 | 23.39 | 23.41 | 23.24 | 0.21% | 8,209 |
| Feb 9, 2026 | 23.05 | 23.41 | 23.05 | 23.36 | 23.19 | 2.37% | 4,290 |
| Feb 6, 2026 | 22.60 | 22.82 | 22.60 | 22.82 | 22.65 | 3.61% | 4,571 |
| Feb 5, 2026 | 22.25 | 22.32 | 22.03 | 22.03 | 21.86 | -3.10% | 2,740 |
| Feb 4, 2026 | 22.82 | 22.82 | 22.52 | 22.73 | 22.56 | -1.46% | 1,776 |
| Feb 3, 2026 | 22.92 | 23.07 | 22.73 | 23.07 | 22.90 | 1.04% | 8,059 |