Home

WisdomTree Bitcoin Fund Common Shares of Beneficial Interest (BTCW)

130.20
+1.96 (1.53%)
NYSE · Last Trade: Oct 4th, 6:35 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For WisdomTree Bitcoin Fund Common Shares of Beneficial Interest (BTCW)

DateOpenHighLowCloseVolumeAdjusted Close
10/03/2025128.06131.45127.46130.20125,617130.20
10/02/2025126.43128.37125.72128.24166,575128.24
10/01/2025123.69125.36123.45124.5161,804124.51
9/30/2025120.11121.41119.60121.2755,817121.27
9/29/2025118.91121.32118.87121.23235,715121.23
9/26/2025115.63116.68115.28115.6615,855115.66
9/25/2025118.33118.33115.01115.8567,818115.85
9/24/2025119.68120.73119.68120.1726,543120.17
9/23/2025119.66120.03118.28118.286,588118.28
9/22/2025119.53120.21118.74118.7527,006118.75
9/19/2025123.45123.47121.94121.9738,448121.97
9/18/2025124.42124.96124.22124.5547,324124.55
9/17/2025123.09123.31121.61122.5538,879122.55
9/16/2025122.24123.90121.58123.8438,078123.84
9/15/2025121.94122.35121.17122.2030,651122.20
9/12/2025122.31123.87121.83123.8238,836123.82
9/11/2025120.62121.48120.62121.3827,838121.38
9/10/2025120.46121.29120.00120.4293,901120.42
9/09/2025119.64119.64117.39118.0332,930118.03
9/08/2025118.98119.63118.58118.8348,796118.83
9/05/2025119.80120.01116.99118.2661,825118.26
9/04/2025117.43117.43115.93116.3037,710116.30
9/03/2025118.21119.32117.96119.0216,550119.02
9/02/2025116.03118.42116.03117.4457,790117.44
8/29/2025116.73117.00114.52114.6326,401114.63
8/28/2025119.81120.03118.63118.6718,304118.67
8/27/2025117.78119.44117.78118.8525,654118.85
8/26/2025116.62117.85116.08117.8520,852117.85
8/25/2025117.85119.71117.14117.3636,116117.36
8/22/2025119.01124.51118.63123.6374,053123.63
8/21/2025120.04120.58118.72118.8723,549118.87
8/20/2025120.12121.24119.19121.1236,101121.12
8/19/2025122.32122.32119.39119.8122,007119.81
8/18/2025122.69123.68121.85123.2914,679123.29
8/15/2025125.44125.49123.96123.967,436123.96
8/14/2025125.32126.48124.41125.1144,655125.11
8/13/2025127.79130.29127.58130.2964,812130.29
8/12/2025126.28127.13125.72126.8523,033126.85
8/11/2025126.70127.98125.79126.2045,745126.20
8/08/2025123.81124.33122.87123.3563,425123.35
8/07/2025123.51124.73122.63124.6147,879124.61
8/06/2025120.62122.64120.59122.1831,839122.18
8/05/2025121.02121.12119.33120.4343,791120.43
8/04/2025120.90122.60120.82121.6639,138121.66
8/01/2025122.46122.58119.70119.74138,513119.74
7/31/2025125.15125.99123.64123.7140,815123.71
7/30/2025124.57125.96122.61123.8067,973123.80
7/29/2025125.93125.98123.83124.4892,633124.48
7/28/2025125.79126.25124.52125.2522,416125.25
7/25/2025123.21124.16122.07123.8570,061123.85
7/24/2025125.89126.70124.97126.2631,209126.26
7/23/2025125.15125.74124.43125.4618,884125.46
7/22/2025126.49127.47124.64126.5629,548126.56
7/21/2025125.43126.37123.61123.8428,301123.84
7/18/2025125.96126.46124.23124.4136,293124.41
7/17/2025125.09127.17125.09126.2327,344126.23
7/16/2025125.90127.05125.37126.5555,472126.55
7/15/2025124.77125.66122.77123.4658,849123.46
7/14/2025129.12129.40126.47127.2174,082127.21
7/11/2025124.76125.37123.72125.3027,526125.30
7/10/2025117.69120.76117.14120.3078,649120.30
7/09/2025116.28118.81115.03118.4950,404118.49
7/08/2025115.73115.73114.51115.3387,575115.33
7/07/2025114.94115.11113.91114.53140,013114.53