WisdomTree Bitcoin Fund (BTCW)
66.55
-1.38 (-2.03%)
NYSE· Last Trade: Jun 21st, 9:23 AM EDT
Historical Prices For WisdomTree Bitcoin Fund (BTCW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 67.89 | 67.89 | 65.80 | 66.55 | 138,299 | 66.55 |
| 6/17/2026 | 68.63 | 70.15 | 67.78 | 67.93 | 23,043 | 67.93 |
| 6/16/2026 | 69.67 | 69.79 | 69.38 | 69.43 | 4,532 | 69.43 |
| 6/15/2026 | 70.33 | 70.94 | 70.33 | 70.43 | 5,194 | 70.43 |
| 6/12/2026 | 66.92 | 68.02 | 66.66 | 67.24 | 10,454 | 67.24 |
| 6/11/2026 | 66.30 | 67.36 | 65.93 | 67.19 | 6,871 | 67.19 |
| 6/10/2026 | 65.70 | 66.33 | 65.28 | 65.46 | 17,101 | 65.46 |
| 6/09/2026 | 65.91 | 65.96 | 64.34 | 65.64 | 19,114 | 65.64 |
| 6/08/2026 | 67.20 | 67.52 | 66.92 | 67.01 | 24,580 | 67.01 |
| 6/05/2026 | 65.63 | 65.63 | 62.55 | 63.69 | 41,510 | 63.69 |
| 6/04/2026 | 66.75 | 68.00 | 66.68 | 67.21 | 12,675 | 67.21 |
| 6/03/2026 | 70.72 | 70.72 | 68.87 | 69.15 | 35,946 | 69.15 |
| 6/02/2026 | 72.83 | 72.83 | 70.79 | 71.01 | 9,579 | 71.01 |
| 6/01/2026 | 75.92 | 75.92 | 75.01 | 75.55 | 6,788 | 75.55 |
| 5/29/2026 | 76.76 | 78.10 | 76.69 | 77.58 | 27,005 | 77.58 |
| 5/28/2026 | 77.00 | 77.83 | 76.67 | 77.52 | 6,397 | 77.52 |
| 5/27/2026 | 79.01 | 79.58 | 78.94 | 79.28 | 2,976 | 79.28 |
| 5/26/2026 | 81.61 | 82.35 | 80.06 | 80.26 | 5,016 | 80.26 |
| 5/22/2026 | 80.92 | 81.06 | 80.16 | 80.16 | 730 | 80.16 |
| 5/21/2026 | 81.61 | 82.36 | 81.21 | 82.13 | 3,036 | 82.13 |
| 5/20/2026 | 81.52 | 82.34 | 81.52 | 82.10 | 4,769 | 82.10 |
| 5/19/2026 | 81.09 | 81.27 | 80.53 | 81.13 | 4,077 | 81.13 |
| 5/18/2026 | 81.54 | 81.54 | 80.41 | 81.22 | 11,163 | 81.22 |
| 5/15/2026 | 83.32 | 83.66 | 83.32 | 83.66 | 5,789 | 83.66 |
| 5/14/2026 | 84.30 | 86.68 | 84.30 | 86.17 | 7,399 | 86.17 |
| 5/13/2026 | 84.65 | 84.65 | 83.34 | 84.22 | 17,691 | 84.22 |
| 5/12/2026 | 85.44 | 85.51 | 84.50 | 85.49 | 5,455 | 85.49 |
| 5/11/2026 | 85.33 | 86.84 | 85.11 | 86.71 | 4,470 | 86.71 |
| 5/08/2026 | 84.14 | 85.03 | 84.03 | 84.73 | 2,482 | 84.73 |
| 5/07/2026 | 85.29 | 85.29 | 84.13 | 84.79 | 25,156 | 84.79 |
| 5/06/2026 | 86.36 | 86.69 | 85.94 | 86.20 | 9,638 | 86.20 |
| 5/05/2026 | 85.79 | 86.43 | 85.79 | 86.37 | 57,736 | 86.37 |
| 5/04/2026 | 83.47 | 85.17 | 83.11 | 84.72 | 42,224 | 84.72 |
| 5/01/2026 | 82.86 | 83.43 | 82.81 | 82.96 | 15,520 | 82.96 |
| 4/30/2026 | 80.75 | 80.85 | 80.62 | 80.85 | 2,583 | 80.85 |
| 4/29/2026 | 81.31 | 81.31 | 79.23 | 79.89 | 12,827 | 79.89 |
| 4/28/2026 | 80.50 | 80.75 | 80.13 | 80.75 | 1,336 | 80.75 |
| 4/27/2026 | 82.19 | 82.81 | 80.94 | 81.29 | 27,591 | 81.29 |
| 4/24/2026 | 82.78 | 82.83 | 82.00 | 82.11 | 15,349 | 82.11 |
| 4/23/2026 | 82.16 | 83.17 | 81.57 | 82.14 | 17,588 | 82.14 |
| 4/22/2026 | 83.11 | 83.75 | 83.11 | 83.50 | 11,498 | 83.50 |
| 4/21/2026 | 80.44 | 80.94 | 79.20 | 79.34 | 6,482 | 79.34 |
| 4/20/2026 | 79.68 | 80.93 | 79.18 | 80.80 | 7,052 | 80.80 |
| 4/17/2026 | 81.18 | 82.81 | 80.73 | 81.96 | 141,814 | 81.96 |
| 4/16/2026 | 77.52 | 79.79 | 77.52 | 79.79 | 9,994 | 79.79 |
| 4/15/2026 | 78.23 | 79.40 | 77.89 | 79.40 | 9,719 | 79.40 |
| 4/14/2026 | 78.81 | 79.94 | 78.27 | 78.63 | 17,925 | 78.63 |
| 4/13/2026 | 75.34 | 77.72 | 75.25 | 77.65 | 8,424 | 77.65 |
| 4/10/2026 | 76.58 | 77.47 | 76.49 | 77.47 | 7,695 | 77.47 |
| 4/09/2026 | 75.13 | 76.68 | 74.75 | 76.38 | 10,821 | 76.38 |
| 4/08/2026 | 76.66 | 76.81 | 74.98 | 75.52 | 22,875 | 75.52 |
| 4/07/2026 | 72.47 | 73.01 | 71.83 | 73.01 | 12,271 | 73.01 |
| 4/06/2026 | 73.58 | 74.05 | 73.27 | 73.82 | 92,440 | 73.82 |
| 4/02/2026 | 69.74 | 71.26 | 69.70 | 70.92 | 15,011 | 70.92 |
| 4/01/2026 | 72.42 | 73.11 | 71.90 | 72.07 | 10,178 | 72.07 |
| 3/31/2026 | 70.77 | 71.76 | 70.50 | 71.71 | 46,058 | 71.71 |
| 3/30/2026 | 71.79 | 71.79 | 70.20 | 70.34 | 9,725 | 70.34 |
| 3/27/2026 | 70.18 | 70.18 | 69.35 | 69.79 | 11,072 | 69.79 |
| 3/26/2026 | 73.35 | 73.82 | 72.23 | 72.51 | 16,032 | 72.51 |
| 3/25/2026 | 75.96 | 75.96 | 74.79 | 74.99 | 18,207 | 74.99 |
| 3/24/2026 | 74.64 | 74.64 | 73.03 | 73.29 | 12,065 | 73.29 |
| 3/23/2026 | 74.85 | 75.72 | 74.46 | 74.71 | 13,257 | 74.71 |