WisdomTree Physical AI, Humanoids, and Drones Fund WDRN
22.00 USD -0.31 (-1.40%)
Regular-session close
22.00 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
21.69 Day range 22.13
20.94 52-week range 34.06
- YTD
- -28.35%
- 1 year
- -28.35%
WDRN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.12 | 22.13 | 21.74 | 22.00 | -0.31 | -1.39% | 5,691 |
| Nov 12, 2026 | 22.07 | 22.51 | 22.07 | 22.31 | -0.51 | -2.23% | 9,600 |
| Nov 11, 2026 | 22.77 | 23.04 | 22.66 | 22.82 | +0.51 | +2.29% | 5,000 |
| Nov 10, 2026 | 22.49 | 22.57 | 22.05 | 22.31 | -0.33 | -1.46% | 8,200 |
| Nov 9, 2026 | 21.85 | 22.76 | 21.85 | 22.64 | +1.09 | +5.06% | 17,200 |
| Nov 6, 2026 | 21.42 | 21.61 | 21.09 | 21.55 | +0.61 | +2.91% | 10,100 |
| Nov 5, 2026 | 22.33 | 22.33 | 20.94 | 20.94 | -1.89 | -8.28% | 41,900 |
| Nov 4, 2026 | 23.03 | 23.06 | 22.63 | 22.83 | -0.42 | -1.81% | 10,500 |
| Nov 3, 2026 | 23.38 | 23.48 | 23.20 | 23.25 | +0.10 | +0.43% | 4,800 |
| Nov 2, 2026 | 23.44 | 23.69 | 23.15 | 23.15 | -0.15 | -0.64% | 7,500 |
| Oct 30, 2026 | 23.58 | 23.58 | 23.00 | 23.30 | -0.99 | -4.08% | 5,700 |
| Oct 29, 2026 | 24.05 | 24.35 | 24.04 | 24.29 | -0.23 | -0.94% | 7,000 |
| Oct 28, 2026 | 24.45 | 24.52 | 24.34 | 24.52 | +0.24 | +0.99% | 4,100 |
| Oct 27, 2026 | 23.78 | 24.31 | 23.78 | 24.28 | +0.64 | +2.71% | 4,600 |
| Oct 26, 2026 | 23.44 | 23.74 | 23.42 | 23.64 | +0.39 | +1.68% | 3,700 |
| Oct 23, 2026 | 23.03 | 23.38 | 23.01 | 23.25 | -0.03 | -0.13% | 6,500 |
| Oct 22, 2026 | 23.44 | 23.54 | 23.15 | 23.28 | -0.79 | -3.28% | 7,900 |
| Oct 21, 2026 | 23.91 | 24.12 | 23.91 | 24.07 | +0.18 | +0.75% | 11,200 |
| Oct 20, 2026 | 23.67 | 24.05 | 23.46 | 23.89 | +0.14 | +0.59% | 4,400 |
| Oct 19, 2026 | 23.84 | 23.92 | 23.67 | 23.75 | +0.28 | +1.19% | 8,600 |
| Oct 16, 2026 | 23.98 | 24.05 | 23.47 | 23.47 | -0.50 | -2.09% | 3,900 |
| Oct 15, 2026 | 23.50 | 23.97 | 23.22 | 23.97 | -0.17 | -0.70% | 6,900 |
| Oct 14, 2026 | 24.69 | 24.69 | 24.09 | 24.14 | -0.64 | -2.58% | 11,600 |
| Oct 13, 2026 | 24.93 | 24.93 | 24.72 | 24.78 | -0.31 | -1.24% | 8,300 |
| Oct 12, 2026 | 25.56 | 25.56 | 25.04 | 25.09 | -0.49 | -1.92% | 10,300 |
| Oct 9, 2026 | 25.53 | 25.59 | 25.51 | 25.58 | +0.12 | +0.47% | 3,800 |
| Oct 8, 2026 | 25.79 | 25.79 | 25.26 | 25.46 | -0.75 | -2.86% | 5,400 |
| Oct 7, 2026 | 26.45 | 26.45 | 26.04 | 26.21 | -0.58 | -2.16% | 4,700 |
| Oct 6, 2026 | 26.88 | 26.96 | 26.79 | 26.79 | -0.03 | -0.11% | 7,000 |
| Oct 5, 2026 | 26.91 | 26.92 | 26.59 | 26.82 | +0.16 | +0.60% | 5,500 |
| Oct 2, 2026 | 26.61 | 26.89 | 26.54 | 26.66 | +0.64 | +2.46% | 21,500 |
| Oct 1, 2026 | 25.98 | 26.05 | 25.87 | 26.02 | -0.06 | -0.23% | 5,500 |
| Sep 30, 2026 | 26.24 | 26.26 | 26.08 | 26.08 | +0.05 | +0.19% | 5,800 |
| Sep 29, 2026 | 26.10 | 26.15 | 25.94 | 26.03 | +0.02 | +0.08% | 4,000 |
| Sep 28, 2026 | 26.24 | 26.65 | 26.00 | 26.01 | -0.43 | -1.63% | 8,400 |
| Sep 25, 2026 | 26.40 | 26.57 | 26.31 | 26.44 | +0.17 | +0.65% | 4,000 |
| Sep 24, 2026 | 26.16 | 26.33 | 25.93 | 26.27 | -0.05 | -0.19% | 10,400 |
| Sep 23, 2026 | 26.50 | 26.50 | 26.24 | 26.32 | -0.50 | -1.86% | 4,200 |
| Sep 22, 2026 | 26.51 | 26.82 | 26.51 | 26.82 | +0.37 | +1.40% | 4,600 |
| Sep 21, 2026 | 26.48 | 26.53 | 26.21 | 26.45 | +0.46 | +1.77% | 10,200 |
| Sep 18, 2026 | 25.56 | 26.07 | 25.56 | 25.99 | -0.19 | -0.73% | 5,900 |
| Sep 17, 2026 | 26.22 | 26.22 | 26.10 | 26.18 | +0.63 | +2.47% | 4,300 |
| Sep 16, 2026 | 25.80 | 25.85 | 25.34 | 25.55 | -0.10 | -0.39% | 4,000 |
| Sep 15, 2026 | 25.58 | 25.76 | 25.55 | 25.65 | -0.15 | -0.58% | 4,400 |
| Sep 14, 2026 | 25.75 | 25.93 | 25.75 | 25.80 | -0.59 | -2.24% | 4,200 |
| Sep 11, 2026 | 26.49 | 26.53 | 26.33 | 26.39 | +0.32 | +1.23% | 5,000 |
| Sep 10, 2026 | 26.11 | 26.38 | 26.07 | 26.07 | -0.36 | -1.36% | 6,000 |
| Sep 9, 2026 | 26.78 | 26.78 | 26.43 | 26.43 | -0.26 | -0.97% | 4,400 |
| Sep 8, 2026 | 26.75 | 26.91 | 26.65 | 26.69 | +0.01 | +0.04% | 7,300 |
| Sep 4, 2026 | 26.73 | 26.78 | 26.62 | 26.68 | +0.36 | +1.37% | 9,200 |
| Sep 3, 2026 | 26.25 | 26.35 | 26.03 | 26.32 | +0.45 | +1.74% | 10,100 |
| Sep 2, 2026 | 25.74 | 25.87 | 25.67 | 25.87 | +0.10 | +0.39% | 5,900 |
| Sep 1, 2026 | 26.12 | 26.12 | 25.76 | 25.77 | -0.75 | -2.83% | 12,600 |
| Aug 31, 2026 | 26.44 | 26.53 | 26.34 | 26.52 | +0.05 | +0.19% | 5,700 |
| Aug 28, 2026 | 27.01 | 27.01 | 26.37 | 26.47 | -0.68 | -2.50% | 10,400 |
| Aug 27, 2026 | 27.06 | 27.25 | 27.00 | 27.15 | +0.50 | +1.88% | 7,700 |
| Aug 26, 2026 | 26.76 | 26.93 | 26.61 | 26.65 | -0.20 | -0.74% | 9,000 |
| Aug 25, 2026 | 26.76 | 27.05 | 26.74 | 26.85 | +0.28 | +1.05% | 9,700 |
| Aug 24, 2026 | 27.33 | 27.33 | 26.53 | 26.57 | -0.76 | -2.78% | 14,000 |
| Aug 21, 2026 | 27.31 | 27.35 | 27.05 | 27.33 | +0.25 | +0.92% | 11,400 |
| Aug 20, 2026 | 27.36 | 27.67 | 26.95 | 27.08 | -0.58 | -2.10% | 9,000 |
| Aug 19, 2026 | 28.00 | 28.00 | 27.50 | 27.66 | -0.24 | -0.86% | 15,100 |
| Aug 18, 2026 | 28.30 | 28.53 | 27.89 | 27.90 | -1.12 | -3.86% | 15,700 |
| Aug 17, 2026 | 29.46 | 29.46 | 29.02 | 29.02 | -0.25 | -0.85% | 14,200 |
| Aug 14, 2026 | 29.95 | 29.95 | 29.07 | 29.27 | +0.42 | +1.46% | 13,400 |
65 days, newest first. Daily bars as drawn on the WDRN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.