WisdomTree Bitcoin Fund (BTCW)

75.28
+1.00 (1.35%)
NYSE · Last Trade: Mar 23rd, 11:44 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For WisdomTree Bitcoin Fund (BTCW)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202674.6674.6673.5274.288,44374.28
3/19/202673.2574.6172.7574.3521,66474.35
3/18/202676.5276.7675.1175.2055,02475.20
3/17/202678.0279.2177.7678.9214,69178.92
3/16/202678.1778.7377.4478.3225,75678.32
3/13/202677.3078.2375.0375.34117,79375.34
3/12/202674.4474.6673.5374.5536,18074.55
3/11/202674.6575.4373.7374.7943,30274.79
3/10/202675.0275.7073.4374.1418,60674.14
3/09/202672.7673.4972.3973.0758,72573.07
3/06/202672.9673.0171.7572.0924,86672.09
3/05/202676.8177.0074.7575.4074,20575.40
3/04/202675.9678.2975.5677.25173,94777.25
3/03/202671.0372.8970.1572.2737,18172.27
3/02/202669.3873.7069.3873.2043,64173.20
2/27/202670.0770.1868.9469.4725,15269.47
2/26/202672.1272.1270.5571.33159,35371.33
2/25/202670.5973.4570.1473.2737,46073.27
2/24/202666.6768.5066.4568.2645,89968.26
2/23/202669.9070.0567.5968.1972,17768.19
2/20/202670.8671.9770.4671.6649,27571.66
2/19/202669.6171.0469.6171.0410,82471.04
2/18/202670.9372.2370.0070.0625,78270.06
2/17/202672.0072.1070.4771.7245,59471.72
2/13/202671.2473.5070.7872.8065,12372.80
2/12/202671.9672.0569.0469.1935,54469.19
2/11/202671.9971.9969.6271.46102,70371.46
2/10/202673.2674.0072.0172.8033,58872.80
2/09/202672.9575.3272.7374.9445,75374.94
2/06/202671.1175.5871.0674.14225,52774.14
2/05/202674.0974.7266.2267.42122,79967.42
2/04/202679.6279.7676.3777.69119,16577.69
2/03/202683.0083.0077.1380.87108,70280.87
2/02/202682.5483.9682.2882.56137,37182.56
1/30/202687.7489.3787.3088.6398,89188.63
1/29/202692.8692.8688.1188.9641,93788.96
1/28/202695.2295.3593.9994.1916,74894.19
1/27/202693.3794.5292.4294.5211,94094.52
1/26/202692.7893.9692.4092.7219,58192.72
1/23/202694.8096.3493.8794.7139,94594.71
1/22/202694.7995.1093.8294.5931,35194.59
1/21/202694.7195.6692.2995.4433,64795.44
1/20/202696.2296.2494.3894.7928,27994.79
1/16/2026101.39101.5199.90101.21141,665101.21
1/15/2026102.55102.55100.75100.8323,659100.83
1/14/2026101.24103.56101.08103.5222,339103.52
1/13/202697.96100.0997.7799.9929,26199.99
1/12/202696.1697.7396.1696.8435,82696.84
1/09/202695.4497.2195.4495.5513,80995.55
1/08/202695.5996.7695.5296.1418,54896.14
1/07/202696.7597.0896.1896.3111,81696.31
1/06/202699.6299.7596.6097.9269,54697.92
1/05/202698.16100.3597.8699.8050,09099.80
1/02/202694.1196.3594.0195.0882,76895.08
12/31/202594.0894.1092.3392.6891,70592.68
12/30/202593.2594.6292.9492.9950,73392.99
12/29/202592.6093.2392.1092.1419,94992.14
12/26/202594.1394.2291.6292.5952,77492.59
12/24/202592.3392.6491.7392.3727,17592.37
12/23/202592.8093.2491.6892.744,85392.74