Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

WDRN Historical Prices

WisdomTree Physical AI, Humanoids and Drones Fund · daily open, high, low, close & volume

Trading days
125
Period high
34.99
Period low
20.94
Period change
-25.68%
DateOpenHighLowCloseChangeVolume
Nov 11, 202622.7723.0422.6622.82+2.27%5,019
Nov 10, 202622.4922.5722.0522.31-1.42%8,189
Nov 9, 202621.8522.7621.8522.64+5.03%17,221
Nov 6, 202621.4221.6121.0921.55+2.94%10,072
Nov 5, 202622.3322.3320.9420.94-8.31%41,914
Nov 4, 202623.0323.0622.6322.83-1.78%10,591
Nov 3, 202623.3823.4823.2023.25+0.42%4,796
Nov 2, 202623.4423.6923.1523.15-0.66%7,474
Oct 30, 202623.5723.5723.0023.30-4.06%5,683
Oct 29, 202624.0524.3424.0424.29-0.95%6,952
Oct 28, 202624.4524.5224.3424.52+1.01%4,073
Oct 27, 202623.7824.3123.7824.28+2.69%4,632
Oct 26, 202623.4423.7423.4123.64+1.70%3,695
Oct 23, 202623.0323.3823.0123.25-0.15%6,458
Oct 22, 202623.4423.5423.1523.28-3.28%7,861
Oct 21, 202623.9124.1123.9124.07+0.77%11,213
Oct 20, 202623.6724.0523.4623.89+0.58%4,403
Oct 19, 202623.8423.9223.6723.75+1.19%8,628
Oct 16, 202623.9824.0523.4723.47-2.08%3,872
Oct 15, 202623.5023.9723.2123.97-0.71%6,940
Oct 14, 202624.6924.6924.0924.14-2.58%11,648
Oct 13, 202624.9324.9324.7224.78-1.23%8,304
Oct 12, 202625.5625.5625.0425.09-1.93%10,264
Oct 9, 202625.5325.5925.5125.58+0.48%3,767
Oct 8, 202625.7925.7925.2625.46-2.87%5,405
Oct 7, 202626.4526.4526.0426.21-2.14%4,671
Oct 6, 202626.8826.9526.7926.79-0.13%6,954
Oct 5, 202626.9126.9226.5926.82+0.61%5,522
Oct 2, 202626.6126.8926.5426.66+2.44%21,518
Oct 1, 202625.9826.0525.8726.02-0.20%5,495
Sep 30, 202626.2426.2626.0726.07+0.17%5,772
Sep 29, 202626.1026.1525.9426.03+0.08%3,973
Sep 28, 202626.2426.6426.0026.01-1.63%8,410
Sep 25, 202626.4026.5726.3126.44+0.65%4,008
Sep 24, 202626.1626.3325.9326.27-0.20%10,389
Sep 23, 202626.5026.5026.2426.32-1.84%4,993
Sep 22, 202626.5126.8226.5126.82+1.39%4,568
Sep 21, 202626.4826.5326.2126.45+1.75%10,242
Sep 18, 202625.5626.0725.5625.99-0.71%5,882
Sep 17, 202626.2226.2226.1026.18+2.46%4,273
Sep 16, 202625.8025.8525.3425.55-0.39%3,996
Sep 15, 202625.5725.7525.5525.65-0.55%4,475
Sep 14, 202625.7525.9325.7525.80-2.25%4,196
Sep 11, 202626.4826.5226.3326.39+1.21%4,975
Sep 10, 202626.1126.3826.0726.07-1.34%6,037
Sep 9, 202626.7826.7826.4326.43-0.96%4,366
Sep 8, 202626.7526.9126.6526.68+0.03%7,337
Sep 4, 202626.7326.7826.6226.68+1.38%9,249
Sep 3, 202626.2526.3526.0326.32+1.72%10,068
Sep 2, 202625.7425.8725.6725.87-2.46%6,163
Aug 31, 202626.4426.5326.3426.52+0.18%5,672
Aug 28, 202627.0127.0126.3726.47-2.49%10,372
Aug 27, 202627.0627.2527.0027.15+1.87%7,685
Aug 26, 202626.7626.9326.6126.65-0.73%9,046
Aug 25, 202626.7627.0526.7426.85+1.05%9,652
Aug 24, 202627.3327.3326.5326.57-2.80%14,042
Aug 21, 202627.3027.3527.0527.33+0.94%11,368
Aug 20, 202627.3627.6726.9527.08-2.09%8,971
Aug 19, 202628.0028.0027.5027.66-0.88%15,111
Aug 18, 202628.3028.5327.8927.90-3.86%15,728
Aug 17, 202629.4629.4629.0229.02-0.85%14,218
Aug 14, 202629.9529.9529.0729.27+1.45%13,485
Aug 13, 202628.7428.9928.7028.85+0.21%6,840
Aug 12, 202629.0129.0128.7528.79+0.66%5,967
Aug 11, 202628.5328.7728.5028.60+0.99%4,121
Aug 10, 202628.4528.5228.3228.32-0.40%9,026
Aug 7, 202628.2628.4728.2028.43+1.92%11,447
Aug 6, 202627.6428.3527.6427.90-0.04%12,816
Aug 5, 202628.4928.4927.9127.91-0.32%7,734
Aug 4, 202627.5028.1427.4728.00+4.99%18,291
Aug 3, 202626.0026.7225.8326.67+3.45%10,704
Jul 31, 202625.9925.9925.2425.78+1.02%15,005
Jul 30, 202624.9225.5424.8625.52+4.42%26,202
Jul 29, 202625.5525.5524.4424.44-4.57%21,405
Jul 28, 202625.5025.6124.9725.61-1.88%11,384
Jul 27, 202626.4526.4525.7126.10+0.81%6,940
Jul 24, 202626.1326.2425.8225.89-2.30%6,982
Jul 23, 202626.5226.8926.3226.50-1.56%10,868
Jul 22, 202626.9927.3026.9226.92-0.18%11,283
Jul 21, 202626.4927.0626.4326.97+3.64%29,128
Jul 20, 202626.4126.4326.0226.02-0.42%9,603
Jul 17, 202625.6726.5325.5326.13-1.54%22,861
Jul 16, 202626.9826.9826.4226.54-2.89%37,363
Jul 15, 202627.7927.9026.8827.33-0.87%10,948
Jul 14, 202627.4427.6827.4227.57+1.43%38,363
Jul 13, 202627.7727.7727.0427.18-3.71%31,431
Jul 10, 202628.3428.3427.8728.23+0.17%22,872
Jul 9, 202628.2928.4927.9428.18+1.04%19,435
Jul 8, 202627.5827.9127.4127.89-0.50%16,403
Jul 7, 202628.9929.1428.0028.03-5.59%29,838
Jul 6, 202629.5530.0629.4029.69+2.86%33,283
Jul 2, 202629.9530.3928.5728.86-2.42%41,111
Jul 1, 202629.6830.1129.4529.58-0.80%30,116
Jun 30, 202629.3829.9429.2329.82+4.05%68,479
Jun 29, 202628.2528.8027.8928.66+3.09%36,826
Jun 26, 202627.5628.0027.4127.80-1.10%21,909
Jun 25, 202628.3028.3227.5728.11+0.07%53,308
Jun 24, 202628.7628.7727.9428.09-1.96%19,089
Jun 23, 202628.8829.1528.5628.65-5.03%41,100
Jun 22, 202630.5730.5930.1130.17-1.02%84,085
Jun 18, 202630.6130.6129.9130.48+2.06%27,616
Jun 17, 202630.2230.6429.7729.87-0.85%22,454
Jun 16, 202630.7430.8630.1130.12-2.21%97,086
Jun 15, 202630.7931.1030.7330.80+2.60%29,195
Jun 12, 202630.4130.4129.0830.02-0.76%28,564
Jun 11, 202630.0130.3229.1430.25+5.24%38,966
Jun 10, 202629.2132.1328.6728.75-3.85%36,170
Jun 9, 202630.9231.0728.8929.90-3.09%37,509
Jun 8, 202631.4431.4430.7030.85+0.79%41,778
Jun 5, 202632.5232.5230.3630.61-7.75%49,862
Jun 4, 202632.6233.3732.1533.18+0.55%42,678
Jun 3, 202633.7333.7332.7233.00-3.11%51,851
Jun 2, 202633.4834.2033.4234.06+1.67%47,619
Jun 1, 202634.0034.0032.8233.50+1.71%57,850
May 29, 202633.0433.0432.1632.94-0.21%55,382
May 28, 202632.5134.9931.9133.01+6.19%146,239
May 27, 202631.6432.0030.6931.08-0.35%47,075
May 26, 202630.7831.8630.6831.19+4.69%69,508
May 22, 202629.6430.0429.6429.79+1.80%41,740
May 21, 202629.0329.3328.8729.27+1.59%14,003
May 20, 202628.2928.8128.2028.81+2.09%5,440
May 19, 202629.1529.1527.7628.22-3.15%11,357
May 18, 202630.0130.0128.8029.14-2.69%15,610
May 15, 202630.1830.1829.9429.94-2.49%8,617
May 14, 202630.4330.7530.4330.71-4,770

Daily open, high, low, close and volume for WisdomTree Physical AI, Humanoids and Drones Fund (WDRN). Showing 125 trading days. Unadjusted prices.