WisdomTree Battery Value Chain and Innovation Fund (WBAT)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 10:29AM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 100 |
| 09 May 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 100 |
| 08 May 2024 | 28.67 | 28.71 | 28.67 | 28.71 | 28.71 | 100 |
| 07 May 2024 | 29.10 | 29.16 | 29.02 | 29.02 | 29.02 | 400 |
| 06 May 2024 | 29.12 | 29.14 | 29.12 | 29.14 | 29.14 | 100 |
| 03 May 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 100 |
| 02 May 2024 | 28.12 | 28.58 | 28.12 | 28.56 | 28.56 | 300 |
| 01 May 2024 | 27.90 | 27.97 | 27.90 | 27.97 | 27.97 | 600 |
| 30 Apr 2024 | 28.03 | 28.03 | 27.86 | 27.86 | 27.86 | 100 |
| 29 Apr 2024 | 28.30 | 28.43 | 28.26 | 28.43 | 28.43 | 1,200 |
| 26 Apr 2024 | 27.53 | 27.70 | 27.43 | 27.69 | 27.69 | 800 |
| 25 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 100 |
| 24 Apr 2024 | 27.05 | 27.15 | 27.05 | 27.15 | 27.15 | 200 |
| 23 Apr 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 100 |
| 22 Apr 2024 | 26.92 | 27.15 | 26.92 | 27.15 | 27.15 | 200 |
| 19 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 100 |
| 18 Apr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 100 |
| 17 Apr 2024 | 27.26 | 27.31 | 27.26 | 27.31 | 27.31 | 100 |
| 16 Apr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 100 |
| 15 Apr 2024 | 28.11 | 28.16 | 27.64 | 27.64 | 27.64 | 900 |
| 12 Apr 2024 | 28.36 | 28.36 | 27.95 | 27.95 | 27.95 | 1,700 |
| 11 Apr 2024 | 28.65 | 28.76 | 28.65 | 28.76 | 28.76 | 100 |
| 10 Apr 2024 | 28.60 | 28.60 | 28.38 | 28.49 | 28.49 | 1,300 |
| 09 Apr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 100 |
| 08 Apr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 100 |
| 05 Apr 2024 | 28.81 | 28.81 | 28.78 | 28.78 | 28.78 | 100 |
| 04 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 100 |
| 03 Apr 2024 | 28.83 | 28.92 | 28.83 | 28.92 | 28.92 | 100 |
| 02 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 100 |
| 01 Apr 2024 | 28.84 | 28.86 | 28.59 | 28.86 | 28.86 | 3,900 |
| 28 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 100 |
| 27 Mar 2024 | 28.28 | 28.49 | 28.28 | 28.49 | 28.49 | 400 |
| 26 Mar 2024 | 28.48 | 28.56 | 28.44 | 28.44 | 28.44 | 200 |
| 25 Mar 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 100 |
| 22 Mar 2024 | 28.44 | 28.44 | 28.43 | 28.43 | 28.43 | 300 |
| 21 Mar 2024 | 28.85 | 28.85 | 28.75 | 28.78 | 28.78 | 400 |
| 20 Mar 2024 | 28.50 | 28.85 | 28.50 | 28.85 | 28.85 | 100 |
| 19 Mar 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 100 |
| 18 Mar 2024 | 28.68 | 28.68 | 28.47 | 28.47 | 28.47 | 300 |
| 15 Mar 2024 | 28.28 | 28.29 | 28.28 | 28.29 | 28.29 | 200 |
| 14 Mar 2024 | 28.25 | 28.25 | 28.15 | 28.15 | 28.15 | 200 |
| 13 Mar 2024 | 28.94 | 28.94 | 28.84 | 28.84 | 28.84 | 200 |
| 12 Mar 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 200 |
| 11 Mar 2024 | 28.54 | 28.75 | 28.54 | 28.60 | 28.60 | 500 |
| 08 Mar 2024 | 28.43 | 28.45 | 28.43 | 28.45 | 28.45 | 100 |
| 07 Mar 2024 | 28.25 | 28.50 | 28.25 | 28.50 | 28.50 | 300 |
| 06 Mar 2024 | 28.04 | 28.23 | 28.00 | 28.00 | 28.00 | 1,200 |
| 05 Mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 100 |
| 04 Mar 2024 | 28.23 | 28.23 | 27.94 | 28.02 | 28.02 | 5,800 |
| 01 Mar 2024 | 28.05 | 28.34 | 28.05 | 28.34 | 28.34 | 700 |
| 29 Feb 2024 | 27.99 | 28.07 | 27.87 | 28.07 | 28.07 | 300 |
| 28 Feb 2024 | 27.48 | 27.63 | 27.48 | 27.63 | 27.63 | 300 |
| 27 Feb 2024 | 27.57 | 27.79 | 27.57 | 27.79 | 27.79 | 200 |
| 26 Feb 2024 | 27.51 | 27.56 | 27.37 | 27.56 | 27.56 | 400 |
| 23 Feb 2024 | 27.20 | 27.46 | 27.20 | 27.46 | 27.46 | 300 |
| 22 Feb 2024 | 27.76 | 27.77 | 27.32 | 27.32 | 27.32 | 700 |
| 21 Feb 2024 | 27.31 | 27.44 | 27.27 | 27.44 | 27.44 | 600 |
| 20 Feb 2024 | 27.44 | 27.44 | 27.27 | 27.27 | 27.27 | 100 |
| 16 Feb 2024 | 27.73 | 27.77 | 27.51 | 27.59 | 27.59 | 2,400 |
| 15 Feb 2024 | 27.66 | 27.83 | 27.66 | 27.83 | 27.83 | 600 |
| 14 Feb 2024 | 27.36 | 27.52 | 27.20 | 27.52 | 27.52 | 5,500 |
| 13 Feb 2024 | 26.99 | 26.99 | 26.89 | 26.96 | 26.96 | 400 |
| 12 Feb 2024 | 27.60 | 27.77 | 27.60 | 27.77 | 27.77 | 200 |
| 09 Feb 2024 | 27.08 | 27.38 | 27.08 | 27.38 | 27.38 | 100 |
| 08 Feb 2024 | 27.15 | 27.15 | 27.08 | 27.08 | 27.08 | 100 |
| 07 Feb 2024 | 26.82 | 26.85 | 26.82 | 26.85 | 26.85 | 800 |
| 06 Feb 2024 | 26.53 | 26.55 | 26.53 | 26.55 | 26.55 | 1,000 |
| 05 Feb 2024 | 26.08 | 26.08 | 25.79 | 25.80 | 25.80 | 900 |
| 02 Feb 2024 | 26.35 | 26.44 | 26.26 | 26.44 | 26.44 | 1,100 |
| 01 Feb 2024 | 26.61 | 26.77 | 26.61 | 26.76 | 26.76 | 600 |
| 31 Jan 2024 | 26.86 | 26.86 | 26.51 | 26.51 | 26.51 | 1,200 |
| 30 Jan 2024 | 26.90 | 26.94 | 26.84 | 26.84 | 26.84 | 600 |
| 29 Jan 2024 | 26.85 | 27.36 | 26.81 | 27.36 | 27.36 | 2,600 |
| 26 Jan 2024 | 27.47 | 27.50 | 27.29 | 27.29 | 27.29 | 2,200 |
| 25 Jan 2024 | 27.48 | 27.50 | 27.31 | 27.31 | 27.31 | 700 |
| 24 Jan 2024 | 27.87 | 27.87 | 27.47 | 27.48 | 27.48 | 2,300 |
| 23 Jan 2024 | 27.47 | 27.47 | 27.33 | 27.42 | 27.42 | 500 |
| 22 Jan 2024 | 27.30 | 27.39 | 27.30 | 27.39 | 27.39 | 700 |
| 19 Jan 2024 | 27.49 | 27.50 | 27.49 | 27.49 | 27.49 | 500 |
| 18 Jan 2024 | 27.51 | 27.53 | 27.47 | 27.53 | 27.53 | 800 |
| 17 Jan 2024 | 27.41 | 27.41 | 27.36 | 27.36 | 27.36 | 600 |
| 16 Jan 2024 | 28.36 | 28.36 | 27.88 | 27.88 | 27.88 | 1,800 |
| 12 Jan 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 200 |
| 11 Jan 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 200 |
| 10 Jan 2024 | 28.86 | 28.86 | 28.85 | 28.85 | 28.85 | 200 |
| 09 Jan 2024 | 28.96 | 28.97 | 28.83 | 28.88 | 28.88 | 4,700 |
| 08 Jan 2024 | 29.09 | 29.29 | 29.07 | 29.29 | 29.29 | 600 |
| 05 Jan 2024 | 29.16 | 29.18 | 29.16 | 29.18 | 29.18 | 300 |
| 04 Jan 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 1,600 |
| 03 Jan 2024 | 29.54 | 29.54 | 29.22 | 29.22 | 29.22 | 700 |
| 02 Jan 2024 | 30.10 | 30.10 | 29.80 | 29.80 | 29.80 | 400 |
| 29 Dec 2023 | 30.59 | 30.59 | 30.40 | 30.40 | 30.40 | 700 |
| 28 Dec 2023 | 30.70 | 30.74 | 30.63 | 30.63 | 30.63 | 1,900 |
| 27 Dec 2023 | 30.28 | 30.28 | 30.21 | 30.21 | 30.21 | 2,100 |
| 26 Dec 2023 | 30.01 | 30.16 | 30.01 | 30.16 | 30.16 | 1,700 |
| 22 Dec 2023 | 30.03 | 30.03 | 29.92 | 29.98 | 29.98 | 6,500 |
| 22 Dec 2023 | 0.735 Dividend | |||||
| 21 Dec 2023 | 30.39 | 30.54 | 30.39 | 30.54 | 29.81 | 1,200 |
| 20 Dec 2023 | 30.40 | 30.55 | 29.94 | 29.94 | 29.22 | 1,500 |
| 19 Dec 2023 | 30.70 | 30.73 | 30.65 | 30.65 | 29.91 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.