WisdomTree Bitcoin Fund (BTCW)
CBOE: BTCW
· Real-Time Price · USD
121.28
0.86 (0.71%)
At close: Sep 11, 2025, 3:00 PM
BTCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 120.46 | 121.29 | 120.00 | 120.42 | 120.42 | 2.02% | 93,901 |
| Sep 9, 2025 | 119.64 | 119.64 | 117.39 | 118.03 | 118.03 | -0.67% | 32,930 |
| Sep 8, 2025 | 118.98 | 119.63 | 118.58 | 118.83 | 118.83 | 0.48% | 48,800 |
| Sep 5, 2025 | 119.80 | 120.01 | 116.99 | 118.26 | 118.26 | 1.69% | 61,825 |
| Sep 4, 2025 | 117.43 | 117.43 | 115.93 | 116.30 | 116.30 | -2.29% | 37,710 |
| Sep 3, 2025 | 118.21 | 119.32 | 117.96 | 119.02 | 119.02 | 1.35% | 16,600 |
| Sep 2, 2025 | 116.03 | 118.42 | 116.03 | 117.44 | 117.44 | 2.45% | 57,800 |
| Aug 29, 2025 | 116.73 | 117.00 | 114.52 | 114.63 | 114.63 | -3.40% | 26,401 |
| Aug 28, 2025 | 119.81 | 120.03 | 118.63 | 118.67 | 118.67 | -0.15% | 18,304 |
| Aug 27, 2025 | 117.78 | 119.44 | 117.78 | 118.85 | 118.85 | 0.85% | 25,700 |
| Aug 26, 2025 | 116.62 | 117.85 | 116.08 | 117.85 | 117.85 | 0.42% | 20,900 |
| Aug 25, 2025 | 117.85 | 119.71 | 117.14 | 117.36 | 117.36 | -5.07% | 36,116 |
| Aug 22, 2025 | 119.01 | 124.51 | 118.63 | 123.63 | 123.63 | 4.00% | 74,053 |
| Aug 21, 2025 | 120.04 | 120.58 | 118.73 | 118.87 | 118.87 | -1.86% | 23,549 |
| Aug 20, 2025 | 120.12 | 121.24 | 119.19 | 121.12 | 121.12 | 1.09% | 36,101 |
| Aug 19, 2025 | 122.32 | 122.32 | 119.39 | 119.81 | 119.81 | -2.82% | 22,007 |
| Aug 18, 2025 | 122.69 | 123.68 | 121.85 | 123.29 | 123.29 | -0.54% | 14,700 |
| Aug 15, 2025 | 125.44 | 125.49 | 123.96 | 123.96 | 123.96 | -0.92% | 7,436 |
| Aug 14, 2025 | 125.32 | 126.48 | 124.41 | 125.11 | 125.11 | -3.98% | 44,700 |
| Aug 13, 2025 | 127.79 | 130.29 | 127.58 | 130.29 | 130.29 | 2.71% | 64,812 |