WisdomTree New Economy Real Estate Fund (WTRE)
NYSEARCA: WTRE · Real-Time Price · USD
24.12
-0.30 (-1.24%)
At close: Apr 28, 2026, 4:00 PM EDT
24.12
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
WTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 24.69 | 24.69 | 24.42 | 24.42 | 24.42 | -0.99% | 2,922 |
| Apr 24, 2026 | 24.82 | 24.85 | 24.67 | 24.67 | 24.67 | -1.03% | 1,248 |
| Apr 23, 2026 | 24.92 | 25.08 | 24.92 | 24.92 | 24.92 | 0.24% | 1,182 |
| Apr 22, 2026 | 24.95 | 24.95 | 24.86 | 24.86 | 24.86 | 1.23% | 399 |
| Apr 21, 2026 | 25.11 | 25.16 | 24.56 | 24.56 | 24.56 | -2.24% | 4,963 |
| Apr 20, 2026 | 24.95 | 25.12 | 24.95 | 25.12 | 25.12 | -0.23% | 971 |
| Apr 17, 2026 | 25.18 | 25.24 | 25.11 | 25.18 | 25.18 | 1.19% | 3,092 |
| Apr 16, 2026 | 24.88 | 24.89 | 24.88 | 24.89 | 24.89 | 1.19% | 426 |
| Apr 15, 2026 | 24.36 | 24.61 | 24.36 | 24.59 | 24.59 | 0.17% | 3,012 |
| Apr 14, 2026 | 24.37 | 24.55 | 24.37 | 24.55 | 24.55 | 1.88% | 36,439 |
| Apr 13, 2026 | 23.70 | 24.10 | 23.67 | 24.10 | 24.10 | 1.38% | 7,228 |
| Apr 10, 2026 | 23.60 | 23.95 | 23.60 | 23.77 | 23.77 | 0.88% | 7,205 |
| Apr 9, 2026 | 23.33 | 23.71 | 23.32 | 23.57 | 23.57 | 0.47% | 3,562 |
| Apr 8, 2026 | 23.49 | 23.49 | 23.29 | 23.46 | 23.46 | 2.24% | 2,515 |
| Apr 7, 2026 | 22.45 | 22.94 | 22.34 | 22.94 | 22.94 | 1.24% | 2,590 |
| Apr 6, 2026 | 22.40 | 22.68 | 22.40 | 22.66 | 22.66 | 0.79% | 2,188 |
| Apr 2, 2026 | 22.09 | 22.48 | 22.09 | 22.48 | 22.48 | 2.79% | 2,210 |
| Apr 1, 2026 | 22.03 | 22.06 | 21.87 | 21.87 | 21.87 | 1.00% | 5,173 |
| Mar 31, 2026 | 21.32 | 21.66 | 21.24 | 21.66 | 21.66 | 3.82% | 3,678 |
| Mar 30, 2026 | 21.47 | 21.47 | 20.86 | 20.86 | 20.86 | -1.55% | 3,877 |
| Mar 27, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.82% | 622 |
| Mar 26, 2026 | 21.80 | 21.80 | 21.58 | 21.58 | 21.58 | -2.29% | 2,201 |
| Mar 25, 2026 | 22.01 | 22.09 | 22.00 | 22.09 | 22.07 | 1.22% | 1,068 |
| Mar 24, 2026 | 21.96 | 21.96 | 21.82 | 21.82 | 21.80 | -0.77% | 1,739 |
| Mar 23, 2026 | 22.15 | 22.24 | 21.99 | 21.99 | 21.97 | 0.85% | 5,475 |
| Mar 20, 2026 | 22.53 | 22.53 | 21.80 | 21.80 | 21.78 | -3.73% | 2,695 |
| Mar 19, 2026 | 22.22 | 22.69 | 22.22 | 22.65 | 22.63 | 0.05% | 1,975 |
| Mar 18, 2026 | 22.96 | 22.96 | 22.64 | 22.64 | 22.62 | -1.80% | 818 |
| Mar 17, 2026 | 23.08 | 23.14 | 23.05 | 23.05 | 23.03 | 0.91% | 1,989 |
| Mar 16, 2026 | 22.87 | 22.87 | 22.82 | 22.84 | 22.82 | 1.91% | 698 |
| Mar 13, 2026 | 22.66 | 22.66 | 22.35 | 22.42 | 22.40 | -0.16% | 545 |
| Mar 12, 2026 | 22.51 | 22.51 | 22.45 | 22.45 | 22.43 | -1.31% | 1,320 |
| Mar 11, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.73 | -0.30% | 692 |
| Mar 10, 2026 | 22.81 | 23.05 | 22.81 | 22.82 | 22.80 | - | 950 |
| Mar 9, 2026 | 22.30 | 22.84 | 22.21 | 22.82 | 22.80 | 0.51% | 2,829 |
| Mar 6, 2026 | 22.80 | 23.01 | 22.70 | 22.70 | 22.68 | -1.93% | 2,340 |
| Mar 5, 2026 | 23.52 | 23.52 | 23.03 | 23.15 | 23.13 | -3.00% | 13,070 |
| Mar 4, 2026 | 23.53 | 23.87 | 23.53 | 23.87 | 23.84 | 1.73% | 973 |
| Mar 3, 2026 | 23.24 | 23.59 | 22.98 | 23.46 | 23.44 | -1.48% | 5,375 |
| Mar 2, 2026 | 23.67 | 23.81 | 23.63 | 23.81 | 23.79 | 0.29% | 1,730 |
| Feb 27, 2026 | 23.78 | 23.82 | 23.73 | 23.74 | 23.72 | -0.24% | 3,869 |
| Feb 26, 2026 | 23.89 | 23.89 | 23.58 | 23.80 | 23.78 | 0.13% | 5,557 |
| Feb 25, 2026 | 23.91 | 23.91 | 23.11 | 23.77 | 23.75 | -0.29% | 1,258 |
| Feb 24, 2026 | 23.48 | 23.85 | 23.46 | 23.84 | 23.81 | 1.51% | 15,514 |
| Feb 23, 2026 | 23.22 | 23.52 | 23.22 | 23.48 | 23.46 | 0.41% | 5,352 |
| Feb 20, 2026 | 23.58 | 23.58 | 23.32 | 23.39 | 23.37 | -0.31% | 2,447 |
| Feb 19, 2026 | 23.21 | 23.47 | 23.21 | 23.46 | 23.44 | 0.03% | 575 |
| Feb 18, 2026 | 23.74 | 23.74 | 23.41 | 23.45 | 23.43 | -1.34% | 4,692 |
| Feb 17, 2026 | 23.73 | 23.86 | 23.52 | 23.77 | 23.75 | 0.17% | 4,698 |
| Feb 13, 2026 | 23.46 | 23.86 | 23.46 | 23.73 | 23.71 | 1.74% | 4,475 |
| Feb 12, 2026 | 23.65 | 23.65 | 23.32 | 23.32 | 23.30 | -0.15% | 8,198 |
| Feb 11, 2026 | 23.56 | 23.56 | 23.24 | 23.36 | 23.34 | -0.23% | 3,743 |
| Feb 10, 2026 | 23.41 | 23.57 | 23.39 | 23.41 | 23.39 | 0.21% | 8,209 |
| Feb 9, 2026 | 23.05 | 23.41 | 23.05 | 23.36 | 23.34 | 2.37% | 4,290 |
| Feb 6, 2026 | 22.60 | 22.82 | 22.60 | 22.82 | 22.80 | 3.60% | 4,571 |
| Feb 5, 2026 | 22.25 | 22.32 | 22.03 | 22.03 | 22.01 | -3.10% | 2,740 |
| Feb 4, 2026 | 22.82 | 22.82 | 22.52 | 22.73 | 22.71 | -1.45% | 1,776 |
| Feb 3, 2026 | 22.92 | 23.07 | 22.73 | 23.07 | 23.05 | 1.04% | 8,059 |
| Feb 2, 2026 | 23.07 | 23.07 | 22.83 | 22.83 | 22.81 | -1.13% | 5,919 |
| Jan 30, 2026 | 23.38 | 23.38 | 22.97 | 23.09 | 23.07 | -1.68% | 12,383 |
| Jan 29, 2026 | 23.28 | 23.51 | 23.28 | 23.49 | 23.46 | -0.61% | 1,098 |
| Jan 28, 2026 | 23.53 | 23.68 | 23.53 | 23.63 | 23.61 | 0.63% | 3,303 |
| Jan 27, 2026 | 22.99 | 23.48 | 22.99 | 23.48 | 23.46 | 2.16% | 3,343 |
| Jan 26, 2026 | 23.34 | 23.34 | 22.99 | 22.99 | 22.96 | -0.91% | 2,544 |
| Jan 23, 2026 | 22.85 | 23.20 | 22.85 | 23.20 | 23.18 | 1.05% | 1,065 |
| Jan 22, 2026 | 23.04 | 23.06 | 22.96 | 22.96 | 22.93 | 0.54% | 994 |
| Jan 21, 2026 | 23.10 | 23.10 | 22.53 | 22.83 | 22.81 | -0.17% | 2,806 |
| Jan 20, 2026 | 23.25 | 23.25 | 22.87 | 22.87 | 22.85 | -2.80% | 12,917 |
| Jan 16, 2026 | 23.16 | 23.60 | 23.16 | 23.53 | 23.51 | 2.34% | 9,804 |
| Jan 15, 2026 | 23.01 | 23.09 | 22.99 | 22.99 | 22.97 | 0.71% | 734 |
| Jan 14, 2026 | 22.73 | 22.84 | 22.70 | 22.83 | 22.81 | 0.44% | 2,189 |
| Jan 13, 2026 | 22.59 | 22.73 | 22.59 | 22.73 | 22.71 | 0.40% | 1,743 |
| Jan 12, 2026 | 22.42 | 22.64 | 22.42 | 22.64 | 22.62 | 1.12% | 3,837 |
| Jan 9, 2026 | 22.31 | 22.51 | 22.31 | 22.39 | 22.37 | 1.10% | 5,345 |
| Jan 8, 2026 | 22.10 | 22.20 | 22.10 | 22.15 | 22.13 | 0.91% | 2,643 |
| Jan 7, 2026 | 22.30 | 22.32 | 21.92 | 21.95 | 21.93 | -1.52% | 8,326 |
| Jan 6, 2026 | 22.16 | 22.30 | 22.12 | 22.29 | 22.26 | 0.57% | 7,360 |
| Jan 5, 2026 | 21.77 | 22.20 | 21.77 | 22.16 | 22.14 | 1.95% | 4,069 |
| Jan 2, 2026 | 21.38 | 21.75 | 21.38 | 21.73 | 21.71 | 2.09% | 2,594 |
| Dec 31, 2025 | 21.32 | 21.34 | 21.27 | 21.29 | 21.27 | -0.53% | 2,746 |
| Dec 30, 2025 | 21.36 | 21.45 | 21.36 | 21.40 | 21.38 | 0.38% | 3,367 |
| Dec 29, 2025 | 21.39 | 21.39 | 21.32 | 21.32 | 21.30 | 0.18% | 5,251 |
| Dec 26, 2025 | 21.48 | 21.48 | 21.23 | 21.28 | 21.26 | -2.11% | 5,174 |
| Dec 24, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.43 | -0.01% | 231 |
| Dec 23, 2025 | 21.61 | 21.74 | 21.61 | 21.74 | 21.43 | 0.33% | 793 |
| Dec 22, 2025 | 21.44 | 21.75 | 21.44 | 21.67 | 21.36 | 1.56% | 3,651 |
| Dec 19, 2025 | 21.05 | 21.42 | 21.05 | 21.34 | 21.03 | 1.82% | 3,143 |
| Dec 18, 2025 | 21.18 | 21.18 | 20.92 | 20.96 | 20.66 | 0.47% | 2,524 |
| Dec 17, 2025 | 21.26 | 21.26 | 20.86 | 20.86 | 20.56 | -1.45% | 1,250 |
| Dec 16, 2025 | 21.22 | 21.32 | 21.13 | 21.17 | 20.86 | -0.57% | 3,747 |
| Dec 15, 2025 | 21.39 | 21.48 | 21.29 | 21.29 | 20.98 | -2.19% | 1,456 |
| Dec 12, 2025 | 21.88 | 21.96 | 21.65 | 21.76 | 21.45 | -1.72% | 3,375 |
| Dec 11, 2025 | 22.01 | 22.15 | 22.01 | 22.15 | 21.83 | 0.98% | 765 |
| Dec 10, 2025 | 21.76 | 21.93 | 21.76 | 21.93 | 21.62 | 0.35% | 2,024 |
| Dec 9, 2025 | 21.92 | 21.93 | 21.82 | 21.85 | 21.54 | 0.29% | 1,758 |
| Dec 8, 2025 | 21.86 | 21.86 | 21.77 | 21.79 | 21.48 | -0.19% | 2,254 |
| Dec 5, 2025 | 21.86 | 21.93 | 21.83 | 21.83 | 21.52 | -0.07% | 1,153 |
| Dec 4, 2025 | 21.82 | 21.85 | 21.82 | 21.85 | 21.53 | 1.13% | 740 |
| Dec 3, 2025 | 21.31 | 21.60 | 21.31 | 21.60 | 21.29 | 1.06% | 2,179 |
| Dec 2, 2025 | 21.53 | 21.55 | 21.38 | 21.38 | 21.07 | -0.50% | 3,272 |