WisdomTree Bitcoin Fund BTCW
72.65 USD -2.66 (-3.53%)
Regular-session close
72.65 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
72.13 Day range 72.90
62.00 52-week range 103.80
- YTD
- -21.61%
- 1 year
- -30.01%
BTCW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 72.98 | 72.90 | 72.13 | 72.65 | -2.66 | -3.53% | 8,378 |
| Nov 12, 2026 | 75.31 | 75.98 | 75.31 | 75.31 | -3.50 | -4.44% | 7,200 |
| Nov 11, 2026 | 78.33 | 78.86 | 78.05 | 78.81 | +1.04 | +1.34% | 8,800 |
| Nov 10, 2026 | 78.25 | 78.25 | 77.16 | 77.77 | -1.18 | -1.49% | 3,700 |
| Nov 9, 2026 | 79.21 | 79.21 | 78.57 | 78.95 | -1.03 | -1.29% | 15,200 |
| Nov 6, 2026 | 79.68 | 80.05 | 79.42 | 79.98 | -0.32 | -0.40% | 9,700 |
| Nov 5, 2026 | 82.57 | 82.57 | 79.85 | 80.30 | -4.28 | -5.06% | 25,100 |
| Nov 4, 2026 | 82.89 | 85.69 | 82.89 | 84.58 | +2.37 | +2.88% | 48,300 |
| Nov 3, 2026 | 81.63 | 82.21 | 81.63 | 82.21 | +1.33 | +1.64% | 7,700 |
| Nov 2, 2026 | 81.94 | 82.28 | 80.88 | 80.88 | -0.18 | -0.22% | 2,600 |
| Oct 30, 2026 | 81.32 | 82.11 | 80.68 | 81.06 | -4.15 | -4.87% | 37,100 |
| Oct 29, 2026 | 84.36 | 85.92 | 84.32 | 85.21 | -0.82 | -0.95% | 12,800 |
| Oct 28, 2026 | 85.21 | 86.03 | 84.84 | 86.03 | +0.84 | +0.99% | 9,800 |
| Oct 27, 2026 | 84.90 | 85.24 | 84.90 | 85.19 | +0.80 | +0.95% | 82,000 |
| Oct 26, 2026 | 84.20 | 84.88 | 84.12 | 84.39 | -1.32 | -1.54% | 34,300 |
| Oct 23, 2026 | 86.29 | 86.53 | 85.71 | 85.71 | -0.20 | -0.23% | 14,700 |
| Oct 22, 2026 | 86.18 | 86.18 | 85.69 | 85.91 | -3.33 | -3.73% | 3,100 |
| Oct 21, 2026 | 88.24 | 89.53 | 88.24 | 89.24 | +2.11 | +2.42% | 6,000 |
| Oct 20, 2026 | 85.86 | 87.13 | 85.86 | 87.13 | +0.70 | +0.81% | 2,200 |
| Oct 19, 2026 | 86.48 | 86.48 | 86.35 | 86.43 | +0.31 | +0.36% | 1,500 |
| Oct 16, 2026 | 86.75 | 87.00 | 85.54 | 86.12 | -0.76 | -0.87% | 35,300 |
| Oct 15, 2026 | 85.00 | 87.13 | 84.99 | 86.88 | +0.54 | +0.63% | 5,000 |
| Oct 14, 2026 | 86.45 | 86.45 | 86.08 | 86.34 | -1.50 | -1.71% | 1,800 |
| Oct 13, 2026 | 87.79 | 87.84 | 87.69 | 87.84 | +0.39 | +0.45% | 3,000 |
| Oct 12, 2026 | 87.04 | 87.45 | 86.86 | 87.45 | +0.56 | +0.64% | 2,600 |
| Oct 9, 2026 | 87.25 | 87.25 | 86.89 | 86.89 | +0.63 | +0.73% | 7,300 |
| Oct 8, 2026 | 86.79 | 87.28 | 86.24 | 86.26 | -1.80 | -2.04% | 21,300 |
| Oct 7, 2026 | 87.91 | 88.06 | 87.90 | 88.06 | -2.43 | -2.69% | 6,000 |
| Oct 6, 2026 | 91.19 | 91.19 | 90.28 | 90.49 | -0.03 | -0.03% | 8,700 |
| Oct 5, 2026 | 90.89 | 90.89 | 89.99 | 90.52 | +1.52 | +1.71% | 19,200 |
| Oct 2, 2026 | 91.51 | 91.51 | 88.88 | 89.00 | -0.45 | -0.50% | 2,200 |
| Oct 1, 2026 | 88.18 | 89.73 | 88.18 | 89.45 | +1.17 | +1.33% | 2,700 |
| Sep 30, 2026 | 89.95 | 89.95 | 88.27 | 88.28 | -0.04 | -0.05% | 4,500 |
| Sep 29, 2026 | 88.97 | 88.97 | 88.11 | 88.32 | +0.25 | +0.28% | 1,600 |
| Sep 28, 2026 | 88.26 | 88.46 | 87.21 | 88.07 | -0.61 | -0.69% | 7,000 |
| Sep 25, 2026 | 88.53 | 88.81 | 87.90 | 88.68 | -0.43 | -0.48% | 21,500 |
| Sep 24, 2026 | 88.67 | 89.31 | 88.54 | 89.11 | -0.21 | -0.24% | 2,000 |
| Sep 23, 2026 | 90.54 | 90.54 | 89.07 | 89.32 | -1.79 | -1.96% | 3,300 |
| Sep 22, 2026 | 90.58 | 91.48 | 90.55 | 91.11 | -0.28 | -0.31% | 6,000 |
| Sep 21, 2026 | 89.74 | 91.39 | 89.74 | 91.39 | +5.60 | +6.53% | 10,800 |
| Sep 18, 2026 | 83.62 | 86.00 | 83.62 | 85.79 | +4.93 | +6.10% | 16,800 |
| Sep 17, 2026 | 80.38 | 81.10 | 80.37 | 80.86 | +0.56 | +0.70% | 6,600 |
| Sep 16, 2026 | 79.78 | 80.30 | 79.78 | 80.30 | -0.08 | -0.10% | 6,100 |
| Sep 15, 2026 | 81.08 | 81.30 | 79.88 | 80.38 | -3.11 | -3.72% | 38,200 |
| Sep 14, 2026 | 82.86 | 83.49 | 82.81 | 83.49 | +1.89 | +2.32% | 2,400 |
| Sep 11, 2026 | 81.88 | 84.21 | 81.52 | 81.60 | +0.14 | +0.17% | 2,300 |
| Sep 10, 2026 | 81.17 | 81.69 | 81.13 | 81.46 | -1.17 | -1.42% | 8,300 |
| Sep 9, 2026 | 83.77 | 83.77 | 82.60 | 82.63 | -0.24 | -0.29% | 23,900 |
| Sep 8, 2026 | 82.73 | 83.25 | 82.00 | 82.87 | -1.53 | -1.81% | 25,200 |
| Sep 4, 2026 | 83.82 | 84.40 | 83.20 | 84.40 | -2.04 | -2.36% | 10,500 |
| Sep 3, 2026 | 82.93 | 86.50 | 82.93 | 86.44 | +4.75 | +5.81% | 114,600 |
| Sep 2, 2026 | 81.13 | 81.78 | 80.96 | 81.69 | +0.04 | +0.05% | 19,600 |
| Sep 1, 2026 | 82.23 | 82.23 | 80.99 | 81.65 | -1.73 | -2.07% | 2,200 |
| Aug 31, 2026 | 82.62 | 83.65 | 82.16 | 83.38 | +1.47 | +1.79% | 7,000 |
| Aug 28, 2026 | 83.98 | 84.33 | 81.24 | 81.91 | -2.55 | -3.02% | 28,100 |
| Aug 27, 2026 | 83.72 | 85.42 | 83.50 | 84.46 | +1.49 | +1.80% | 11,400 |
| Aug 26, 2026 | 82.42 | 82.97 | 82.42 | 82.97 | -0.43 | -0.52% | 3,100 |
| Aug 25, 2026 | 83.15 | 83.79 | 82.59 | 83.40 | +0.17 | +0.20% | 35,500 |
| Aug 24, 2026 | 83.53 | 84.42 | 82.41 | 83.23 | +1.78 | +2.19% | 18,700 |
| Aug 21, 2026 | 81.51 | 82.14 | 80.63 | 81.45 | +4.59 | +5.97% | 12,700 |
| Aug 20, 2026 | 75.96 | 76.90 | 75.53 | 76.86 | +4.51 | +6.23% | 7,800 |
| Aug 19, 2026 | 68.69 | 73.53 | 68.65 | 72.35 | +4.09 | +5.99% | 9,500 |
| Aug 18, 2026 | 67.73 | 68.69 | 67.73 | 68.26 | +0.34 | +0.50% | 6,200 |
| Aug 17, 2026 | 67.24 | 68.04 | 67.22 | 67.92 | +1.45 | +2.18% | 4,700 |
| Aug 14, 2026 | 66.04 | 66.66 | 66.03 | 66.47 | -0.42 | -0.63% | 2,900 |
65 days, newest first. Daily bars as drawn on the BTCW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.