WisdomTree Bitcoin Fund (BTCW)

Last Price77.39

Change-1.56 (-1.97%)

NYSE · Last Trade: Nov 10th, 4:01 PM EST

Quote News Press Releases Chart Historical

Historical Prices For WisdomTree Bitcoin Fund (BTCW)

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/09/2026	79.21	79.21	78.57	78.95	15,164	78.95
11/06/2026	79.68	80.05	79.42	79.98	9,662	79.98
11/05/2026	82.57	82.57	79.85	80.30	25,126	80.30
11/04/2026	82.89	85.69	82.89	84.58	48,328	84.58
11/03/2026	81.63	82.21	81.63	82.21	7,658	82.21
11/02/2026	81.94	82.28	80.88	80.88	2,613	80.88
10/30/2026	81.32	82.11	80.67	81.06	37,066	81.06
10/29/2026	84.36	85.92	84.32	85.21	12,782	85.21
10/28/2026	85.21	86.03	84.84	86.03	9,792	86.03
10/27/2026	84.90	85.24	84.90	85.19	82,007	85.19
10/26/2026	84.20	84.88	84.12	84.39	34,285	84.39
10/23/2026	86.29	86.53	85.71	85.71	14,688	85.71
10/22/2026	86.18	86.18	85.69	85.91	3,102	85.91
10/21/2026	88.24	89.53	88.24	89.24	6,045	89.24
10/20/2026	85.86	87.13	85.86	87.13	2,172	87.13
10/19/2026	86.48	86.48	86.35	86.43	1,461	86.43
10/16/2026	86.75	87.00	85.54	86.12	35,279	86.12
10/15/2026	85.00	87.13	84.99	86.88	5,011	86.88
10/14/2026	86.45	86.45	86.08	86.34	1,764	86.34
10/13/2026	87.79	87.84	87.69	87.84	3,035	87.84
10/12/2026	87.04	87.45	86.86	87.45	2,551	87.45
10/09/2026	87.25	87.25	86.89	86.89	7,320	86.89
10/08/2026	86.79	87.28	86.24	86.26	21,273	86.26
10/07/2026	87.91	88.06	87.90	88.06	6,033	88.06
10/06/2026	91.19	91.19	90.28	90.49	8,746	90.49
10/05/2026	90.89	90.89	89.99	90.52	19,229	90.52
10/02/2026	91.51	91.51	88.88	89.00	2,185	89.00
10/01/2026	88.17	89.73	88.17	89.45	2,695	89.45
9/30/2026	89.95	89.95	88.27	88.28	4,459	88.28
9/29/2026	88.97	88.97	88.11	88.32	1,611	88.32
9/28/2026	88.26	88.46	87.21	88.07	6,992	88.07
9/25/2026	88.53	88.81	87.90	88.68	21,491	88.68
9/24/2026	88.67	89.31	88.54	89.11	1,980	89.11
9/23/2026	90.54	90.54	89.07	89.32	3,263	89.32
9/22/2026	90.58	91.48	90.55	91.11	6,018	91.11
9/21/2026	89.74	91.39	89.74	91.39	10,766	91.39
9/18/2026	83.62	86.00	83.62	85.79	16,853	85.79
9/17/2026	80.38	81.09	80.37	80.86	6,624	80.86
9/16/2026	79.78	80.30	79.78	80.30	6,059	80.30
9/15/2026	81.08	81.30	79.88	80.38	38,186	80.38
9/14/2026	82.86	83.49	82.81	83.49	2,392	83.49
9/11/2026	81.88	84.21	81.52	81.60	2,327	81.60
9/10/2026	81.17	81.69	81.13	81.46	8,314	81.46
9/09/2026	83.77	83.77	82.60	82.63	23,865	82.63
9/08/2026	82.73	83.25	82.00	82.87	25,228	82.87
9/04/2026	83.82	84.40	83.20	84.40	10,463	84.40
9/03/2026	82.93	86.50	82.93	86.44	114,574	86.44
9/02/2026	81.13	81.78	80.96	81.69	19,558	81.69
9/01/2026	82.23	82.23	80.99	81.65	2,228	81.65
8/31/2026	82.62	83.66	82.16	83.38	7,038	83.38
8/28/2026	83.98	84.33	81.24	81.91	28,082	81.91
8/27/2026	83.72	85.42	83.50	84.46	11,430	84.46
8/26/2026	82.42	82.97	82.42	82.97	3,058	82.97
8/25/2026	83.15	83.79	82.59	83.40	35,494	83.40
8/24/2026	83.53	84.42	82.41	83.23	18,674	83.23
8/21/2026	81.51	82.14	80.63	81.45	12,704	81.45
8/20/2026	75.96	76.90	75.53	76.86	7,809	76.86
8/19/2026	68.69	73.53	68.65	72.35	9,516	72.35
8/18/2026	67.73	68.69	67.73	68.27	6,207	68.27
8/17/2026	67.24	68.04	67.22	67.92	4,653	67.92
8/14/2026	66.04	66.66	66.03	66.47	2,942	66.47
8/13/2026	67.07	67.36	66.42	66.89	2,958	66.89
8/12/2026	67.24	67.24	66.88	66.93	9,122	66.93
8/11/2026	67.49	67.49	66.74	67.06	13,553	67.06