WisdomTree Artificial Int... (WTAI)
CBOE: WTAI
· Real-Time Price · USD
28.79
0.23 (0.81%)
At close: Oct 01, 2025, 1:39 PM
WTAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 28.67 | 28.67 | 28.29 | 28.56 | 28.56 | -0.38% | 79,779 |
| Sep 29, 2025 | 28.83 | 28.89 | 28.65 | 28.67 | 28.67 | 0.49% | 41,900 |
| Sep 26, 2025 | 28.52 | 28.54 | 28.25 | 28.53 | 28.53 | 0.07% | 363,856 |
| Sep 25, 2025 | 28.25 | 28.60 | 27.93 | 28.51 | 28.51 | -0.45% | 125,417 |
| Sep 24, 2025 | 29.01 | 29.01 | 28.44 | 28.64 | 28.64 | -0.73% | 634,020 |
| Sep 23, 2025 | 29.19 | 29.19 | 28.67 | 28.85 | 28.85 | -0.76% | 497,718 |
| Sep 22, 2025 | 28.77 | 29.07 | 28.67 | 29.07 | 29.07 | 0.87% | 61,136 |
| Sep 19, 2025 | 28.74 | 28.86 | 28.51 | 28.82 | 28.82 | 0.59% | 80,707 |
| Sep 18, 2025 | 28.48 | 28.77 | 28.39 | 28.65 | 28.65 | 2.28% | 119,931 |
| Sep 17, 2025 | 28.01 | 28.12 | 27.62 | 28.01 | 28.01 | 0.32% | 113,445 |
| Sep 16, 2025 | 28.04 | 28.04 | 27.80 | 27.92 | 27.92 | -0.04% | 147,722 |
| Sep 15, 2025 | 27.68 | 27.93 | 27.62 | 27.93 | 27.93 | 1.49% | 135,600 |
| Sep 12, 2025 | 27.57 | 27.61 | 27.47 | 27.52 | 27.52 | 0.07% | 65,300 |
| Sep 11, 2025 | 27.45 | 27.64 | 27.44 | 27.50 | 27.50 | 0.81% | 132,545 |
| Sep 10, 2025 | 27.38 | 27.44 | 27.17 | 27.28 | 27.28 | 1.34% | 127,000 |
| Sep 9, 2025 | 26.78 | 26.92 | 26.65 | 26.92 | 26.92 | 0.75% | 123,700 |
| Sep 8, 2025 | 26.56 | 26.88 | 26.56 | 26.72 | 26.72 | 1.37% | 115,425 |
| Sep 5, 2025 | 26.35 | 26.43 | 26.00 | 26.36 | 26.36 | 1.62% | 96,000 |
| Sep 4, 2025 | 25.75 | 25.94 | 25.49 | 25.94 | 25.94 | 0.97% | 57,200 |
| Sep 3, 2025 | 25.77 | 25.77 | 25.52 | 25.69 | 25.69 | 0.20% | 69,822 |
Page 1 of 48