WisdomTree Bitcoin Fund (BTCW)
67.96
+0.14 (0.21%)
NYSE· Last Trade: Aug 5th, 10:56 AM EDT
Historical Prices For WisdomTree Bitcoin Fund (BTCW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 67.34 | 68.00 | 67.29 | 67.82 | 18,400 | 67.82 |
| 8/03/2026 | 66.04 | 67.62 | 66.04 | 67.43 | 12,573 | 67.43 |
| 7/31/2026 | 67.14 | 67.14 | 65.89 | 66.42 | 47,799 | 66.42 |
| 7/30/2026 | 68.32 | 68.44 | 68.29 | 68.44 | 1,730 | 68.44 |
| 7/29/2026 | 67.76 | 68.10 | 67.07 | 67.10 | 7,552 | 67.10 |
| 7/28/2026 | 66.85 | 67.41 | 66.85 | 67.39 | 38,007 | 67.39 |
| 7/27/2026 | 69.12 | 69.12 | 68.17 | 68.61 | 3,737 | 68.61 |
| 7/24/2026 | 67.77 | 67.77 | 67.30 | 67.74 | 5,966 | 67.74 |
| 7/23/2026 | 68.75 | 68.81 | 68.30 | 68.45 | 20,239 | 68.45 |
| 7/22/2026 | 69.30 | 69.89 | 69.30 | 69.64 | 10,692 | 69.64 |
| 7/21/2026 | 70.11 | 70.69 | 69.89 | 70.21 | 16,397 | 70.21 |
| 7/20/2026 | 68.10 | 69.41 | 67.83 | 68.81 | 24,749 | 68.81 |
| 7/17/2026 | 66.39 | 67.94 | 66.09 | 67.77 | 11,400 | 67.77 |
| 7/16/2026 | 67.79 | 68.43 | 67.66 | 67.86 | 11,207 | 67.86 |
| 7/15/2026 | 68.99 | 69.14 | 68.46 | 68.60 | 12,459 | 68.60 |
| 7/14/2026 | 67.40 | 68.47 | 67.21 | 68.21 | 13,270 | 68.21 |
| 7/13/2026 | 66.02 | 66.35 | 65.29 | 65.68 | 39,171 | 65.68 |
| 7/10/2026 | 67.79 | 68.14 | 67.31 | 67.48 | 10,197 | 67.48 |
| 7/09/2026 | 66.15 | 66.79 | 66.15 | 66.77 | 7,607 | 66.77 |
| 7/08/2026 | 65.25 | 65.76 | 64.94 | 65.69 | 31,004 | 65.69 |
| 7/07/2026 | 66.60 | 67.73 | 66.38 | 67.43 | 55,647 | 67.43 |
| 7/06/2026 | 65.08 | 67.45 | 64.98 | 67.23 | 159,892 | 67.23 |
| 7/02/2026 | 65.33 | 65.55 | 64.72 | 64.90 | 4,552 | 64.90 |
| 7/01/2026 | 62.00 | 63.60 | 62.00 | 63.39 | 8,854 | 63.39 |
| 6/30/2026 | 61.77 | 62.22 | 61.45 | 62.00 | 7,683 | 62.00 |
| 6/29/2026 | 63.29 | 63.86 | 62.40 | 63.76 | 10,824 | 63.76 |
| 6/26/2026 | 62.47 | 63.89 | 62.47 | 63.03 | 5,229 | 63.03 |
| 6/25/2026 | 64.52 | 64.52 | 61.74 | 62.58 | 23,109 | 62.58 |
| 6/24/2026 | 65.21 | 65.21 | 62.59 | 63.24 | 10,466 | 63.24 |
| 6/23/2026 | 65.86 | 66.20 | 65.66 | 65.82 | 4,042 | 65.82 |
| 6/22/2026 | 68.95 | 69.13 | 67.94 | 68.06 | 4,271 | 68.06 |
| 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 |