WDRN
WisdomTree Physical AI, Humanoids and Drones Fund
stockBATSETF
At CloseOct 2, 2026 10:30:52 AM EDT
26.75USD+2.786%(+0.73)577
Pre-marketOct 2, 2026 8:00:30 AM EDT
26.51USD+1.864%(+0.49)
WDRN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.61 | 26.89 | 26.54 | 26.66 | +2.439% | 21,518 | 0.000% |
| 2026-10-01 | 25.98 | 26.05 | 25.87 | 26.02 | -0.198% | 5,495 | +2.439% |
| 2026-09-30 | 26.24 | 26.26 | 26.07 | 26.07 | +0.169% | 5,772 | +2.237% |
| 2026-09-29 | 26.10 | 26.15 | 25.94 | 26.03 | +0.081% | 3,973 | +2.409% |
| 2026-09-28 | 26.24 | 26.64 | 26.00 | 26.01 | -1.626% | 8,410 | +2.492% |
| 2026-09-25 | 26.40 | 26.57 | 26.31 | 26.44 | +0.648% | 4,008 | +0.825% |
| 2026-09-24 | 26.16 | 26.33 | 25.93 | 26.27 | -0.204% | 10,389 | +1.479% |
| 2026-09-23 | 26.50 | 26.50 | 26.24 | 26.32 | -1.838% | 4,993 | +1.271% |
| 2026-09-22 | 26.51 | 26.82 | 26.51 | 26.82 | +1.386% | 4,568 | -0.591% |
| 2026-09-21 | 26.48 | 26.53 | 26.21 | 26.45 | +1.754% | 10,242 | +0.787% |
| 2026-09-18 | 25.56 | 26.07 | 25.56 | 25.99 | -0.710% | 5,882 | +2.555% |
| 2026-09-17 | 26.22 | 26.22 | 26.10 | 26.18 | +2.461% | 4,273 | +1.827% |
| 2026-09-16 | 25.80 | 25.85 | 25.34 | 25.55 | -0.394% | 3,996 | +4.332% |
| 2026-09-15 | 25.57 | 25.75 | 25.55 | 25.65 | -0.554% | 4,475 | +3.922% |
| 2026-09-14 | 25.75 | 25.93 | 25.75 | 25.80 | -2.253% | 4,196 | +3.346% |
| 2026-09-11 | 26.48 | 26.52 | 26.33 | 26.39 | +1.210% | 4,975 | +1.018% |
| 2026-09-10 | 26.11 | 26.38 | 26.07 | 26.07 | -1.341% | 6,037 | +2.241% |
| 2026-09-09 | 26.78 | 26.78 | 26.43 | 26.43 | -0.962% | 4,366 | +0.870% |
| 2026-09-08 | 26.75 | 26.91 | 26.65 | 26.68 | +0.029% | 7,337 | -0.100% |
| 2026-09-04 | 26.73 | 26.78 | 26.62 | 26.68 | +1.377% | 9,249 | -0.072% |
| 2026-09-03 | 26.25 | 26.35 | 26.03 | 26.32 | +1.725% | 10,068 | +1.304% |
| 2026-09-02 | 25.74 | 25.87 | 25.67 | 25.87 | +0.383% | 6,163 | +3.052% |
| 2026-09-01 | 26.12 | 26.12 | 25.76 | 25.77 | -2.828% | 12,595 | +3.447% |
| 2026-08-31 | 26.44 | 26.53 | 26.34 | 26.52 | +0.177% | 5,672 | +0.521% |
| 2026-08-28 | 27.01 | 27.01 | 26.37 | 26.47 | -2.491% | 10,372 | +0.699% |
| 2026-08-27 | 27.06 | 27.25 | 27.00 | 27.15 | +1.874% | 7,685 | -1.810% |
| 2026-08-26 | 26.76 | 26.93 | 26.61 | 26.65 | -0.730% | 9,046 | +0.031% |
| 2026-08-25 | 26.76 | 27.05 | 26.74 | 26.85 | +1.051% | 9,652 | -0.700% |
| 2026-08-24 | 27.33 | 27.33 | 26.53 | 26.57 | -2.804% | 14,042 | +0.344% |
| 2026-08-21 | 27.30 | 27.35 | 27.05 | 27.33 | +0.941% | 11,368 | -2.470% |
| 2026-08-20 | 27.36 | 27.67 | 26.95 | 27.08 | -2.087% | 8,971 | -1.551% |
| 2026-08-19 | 28.00 | 28.00 | 27.50 | 27.66 | -0.877% | 15,111 | -3.606% |
| 2026-08-18 | 28.30 | 28.53 | 27.89 | 27.90 | -3.859% | 15,728 | -4.451% |
| 2026-08-17 | 29.46 | 29.46 | 29.02 | 29.02 | -0.854% | 14,218 | -8.139% |
| 2026-08-14 | 29.95 | 29.95 | 29.07 | 29.27 | +1.455% | 13,485 | -8.923% |
| 2026-08-13 | 28.74 | 28.99 | 28.70 | 28.85 | +0.209% | 6,840 | -7.598% |
| 2026-08-12 | 29.01 | 29.01 | 28.75 | 28.79 | +0.659% | 5,967 | -7.405% |
| 2026-08-11 | 28.53 | 28.77 | 28.50 | 28.60 | +0.994% | 4,121 | -6.795% |
| 2026-08-10 | 28.45 | 28.52 | 28.32 | 28.32 | -0.404% | 9,026 | -5.868% |
| 2026-08-07 | 28.26 | 28.47 | 28.20 | 28.43 | +1.923% | 11,447 | -6.249% |
| 2026-08-06 | 27.64 | 28.35 | 27.64 | 27.90 | -0.041% | 12,816 | -4.446% |
| 2026-08-05 | 28.49 | 28.49 | 27.91 | 27.91 | -0.321% | 7,734 | -4.485% |
| 2026-08-04 | 27.50 | 28.14 | 27.47 | 28.00 | +4.987% | 18,291 | -4.792% |
| 2026-08-03 | 26.00 | 26.72 | 25.83 | 26.67 | +3.452% | 10,704 | -0.044% |
| 2026-07-31 | 25.99 | 25.99 | 25.24 | 25.78 | +1.019% | 15,005 | +3.407% |
| 2026-07-30 | 24.92 | 25.54 | 24.86 | 25.52 | +4.419% | 26,202 | +4.460% |
| 2026-07-29 | 25.55 | 25.55 | 24.44 | 24.44 | -4.569% | 21,405 | +9.076% |
| 2026-07-28 | 25.50 | 25.61 | 24.97 | 25.61 | -1.877% | 11,384 | +4.093% |
| 2026-07-27 | 26.45 | 26.45 | 25.71 | 26.10 | +0.811% | 6,940 | +2.139% |
| 2026-07-24 | 26.13 | 26.24 | 25.82 | 25.89 | -2.302% | 6,982 | +2.967% |
| 2026-07-23 | 26.52 | 26.89 | 26.32 | 26.50 | -1.560% | 10,868 | +0.597% |
| 2026-07-22 | 26.99 | 27.30 | 26.92 | 26.92 | -0.175% | 11,283 | -0.973% |
| 2026-07-21 | 26.49 | 27.06 | 26.43 | 26.97 | +3.641% | 29,128 | -1.146% |
| 2026-07-20 | 26.41 | 26.43 | 26.02 | 26.02 | -0.421% | 9,603 | +2.453% |
| 2026-07-17 | 25.67 | 26.53 | 25.53 | 26.13 | -1.545% | 22,861 | +2.021% |
| 2026-07-16 | 26.98 | 26.98 | 26.42 | 26.54 | -2.892% | 37,363 | +0.445% |
| 2026-07-15 | 27.79 | 27.90 | 26.88 | 27.33 | -0.869% | 10,948 | -2.459% |
| 2026-07-14 | 27.44 | 27.68 | 27.42 | 27.57 | +1.426% | 38,363 | -3.307% |
| 2026-07-13 | 27.77 | 27.77 | 27.04 | 27.18 | -3.711% | 31,431 | -1.929% |
| 2026-07-10 | 28.34 | 28.34 | 27.87 | 28.23 | +0.174% | 22,872 | -5.568% |
| 2026-07-09 | 28.29 | 28.49 | 27.94 | 28.18 | +1.043% | 19,435 | -5.404% |
| 2026-07-08 | 27.58 | 27.91 | 27.41 | 27.89 | -0.499% | 16,403 | -4.417% |
| 2026-07-07 | 28.99 | 29.14 | 28.00 | 28.03 | -5.591% | 29,838 | -4.894% |
| 2026-07-06 | 29.55 | 30.06 | 29.40 | 29.69 | +2.858% | 33,283 | -10.212% |
| 2026-07-02 | 29.95 | 30.39 | 28.57 | 28.86 | -2.417% | 41,111 | -7.645% |
| 2026-07-01 | 29.68 | 30.11 | 29.45 | 29.58 | -0.805% | 30,116 | -9.878% |
| 2026-06-30 | 29.38 | 29.94 | 29.23 | 29.82 | +4.047% | 68,479 | -10.603% |
| 2026-06-29 | 28.25 | 28.80 | 27.89 | 28.66 | +3.094% | 36,826 | -6.985% |
| 2026-06-26 | 27.56 | 28.00 | 27.41 | 27.80 | -1.103% | 21,909 | -4.107% |
| 2026-06-25 | 28.30 | 28.32 | 27.57 | 28.11 | +0.066% | 53,308 | -5.165% |
| 2026-06-24 | 28.76 | 28.77 | 27.94 | 28.09 | -1.960% | 19,089 | -5.103% |
| 2026-06-23 | 28.88 | 29.15 | 28.56 | 28.65 | -5.028% | 41,100 | -6.963% |
| 2026-06-22 | 30.57 | 30.59 | 30.11 | 30.17 | -1.017% | 84,085 | -11.640% |
| 2026-06-18 | 30.61 | 30.61 | 29.91 | 30.48 | +2.059% | 27,616 | -12.539% |
| 2026-06-17 | 30.22 | 30.64 | 29.77 | 29.87 | -0.846% | 22,454 | -10.738% |
| 2026-06-16 | 30.74 | 30.86 | 30.11 | 30.12 | -2.208% | 97,086 | -11.493% |
| 2026-06-15 | 30.79 | 31.10 | 30.73 | 30.80 | +2.598% | 29,195 | -13.447% |
| 2026-06-12 | 30.41 | 30.41 | 29.08 | 30.02 | -0.760% | 28,564 | -11.199% |
| 2026-06-11 | 30.01 | 30.32 | 29.14 | 30.25 | +5.236% | 38,966 | -11.874% |
| 2026-06-10 | 29.21 | 32.13 | 28.67 | 28.75 | -3.854% | 36,170 | -7.260% |
| 2026-06-09 | 30.92 | 31.07 | 28.89 | 29.90 | -3.091% | 37,509 | -10.834% |
| 2026-06-08 | 31.44 | 31.44 | 30.70 | 30.85 | +0.787% | 41,778 | -13.590% |
| 2026-06-05 | 32.52 | 32.52 | 30.36 | 30.61 | -7.746% | 49,862 | -12.910% |
| 2026-06-04 | 32.62 | 33.37 | 32.15 | 33.18 | +0.545% | 42,678 | -19.656% |
| 2026-06-03 | 33.73 | 33.73 | 32.72 | 33.00 | -3.112% | 51,851 | -19.218% |
| 2026-06-02 | 33.48 | 34.20 | 33.42 | 34.06 | +1.672% | 47,619 | -21.732% |
| 2026-06-01 | 34.00 | 34.00 | 32.82 | 33.50 | +1.710% | 57,850 | -20.423% |
| 2026-05-29 | 33.04 | 33.04 | 32.16 | 32.94 | -0.207% | 55,382 | -19.063% |
| 2026-05-28 | 32.51 | 34.99 | 31.91 | 33.01 | +6.194% | 146,239 | -19.230% |
| 2026-05-27 | 31.64 | 32.00 | 30.69 | 31.08 | -0.353% | 47,075 | -14.227% |
| 2026-05-26 | 30.78 | 31.86 | 30.68 | 31.19 | +4.692% | 69,508 | -14.530% |
| 2026-05-22 | 29.64 | 30.04 | 29.64 | 29.79 | +1.801% | 41,740 | -10.519% |
| 2026-05-21 | 29.03 | 29.33 | 28.87 | 29.27 | +1.593% | 14,003 | -8.908% |
| 2026-05-20 | 28.29 | 28.81 | 28.20 | 28.81 | +2.086% | 5,440 | -7.456% |
| 2026-05-19 | 29.15 | 29.15 | 27.76 | 28.22 | -3.150% | 11,357 | -5.525% |
| 2026-05-18 | 30.01 | 30.01 | 28.80 | 29.14 | -2.694% | 15,610 | -8.501% |
| 2026-05-15 | 30.18 | 30.18 | 29.94 | 29.94 | -2.487% | 8,617 | -10.966% |
| 2026-05-14 | 30.43 | 30.75 | 30.43 | 30.71 | 0.000% | 4,770 | -13.180% |