WisdomTree Bitcoin - GB00BJYDH287.SG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23.82	23.82	23.82	23.85	23.8	0
August 15, 2025	24.41	23.96	23.96	24.43	23.89	128,406
August 14, 2025	24.95	24.26	24.26	25.01	24.1	315,230
August 13, 2025	24.45	24.65	24.65	24.96	24.38	174,367
August 12, 2025	24.5	24.54	24.54	24.63	24.33	182,816
August 11, 2025	25.04	24.82	24.82	25.05	24.59	280,464
August 08, 2025	23.97	23.85	23.85	24.07	23.85	138,620
August 07, 2025	23.53	23.97	23.97	24	23.49	220,051
August 06, 2025	23.59	23.71	23.71	23.72	23.38	101,498
August 05, 2025	23.66	23.31	23.31	23.85	23.3	186,226
August 04, 2025	23.66	23.75	23.75	23.85	23.58	111,875
August 01, 2025	24.11	23.76	23.76	24.2	23.54	184,286
July 31, 2025	24.8	24.72	24.72	24.88	24.64	215,081
July 30, 2025	24.47	24.64	24.64	24.77	24.35	177,430
July 29, 2025	24.65	24.35	24.35	24.71	24.35	195,179
July 28, 2025	24.36	24.37	24.37	24.49	24.23	173,066
July 25, 2025	23.46	23.57	23.57	23.85	23.37	251,026
July 24, 2025	23.9	24.13	24.13	24.32	23.85	257,703
July 23, 2025	24.16	24.11	24.11	24.22	23.95	140,027
July 22, 2025	24.13	24.3	24.3	24.48	24.06	192,299
July 21, 2025	24.51	24.24	24.24	24.59	24.16	142,363
July 18, 2025	24.78	24.2	24.2	24.78	24.14	98,365
July 17, 2025	24.44	24.51	24.51	24.61	24.26	139,434
July 16, 2025	24.35	24.31	24.31	24.68	24.3	167,172
July 15, 2025	24.03	23.98	23.98	24.38	23.83	278,552
July 14, 2025	25.08	24.59	24.59	25.24	24.59	253,258
July 11, 2025	24.07	24.05	24.05	24.36	23.99	314,443
July 10, 2025	22.7	22.82	22.82	22.82	22.62	127,915
July 09, 2025	22.22	22.26	22.26	22.42	22.15	75,112
July 08, 2025	22.06	22.13	22.13	22.31	22.02	67,974
July 07, 2025	22.16	22.13	22.13	22.25	22.02	104,511
July 04, 2025	22.18	21.88	21.88	22.18	21.84	78,693
July 03, 2025	22.19	22.23	22.23	22.47	22.14	121,174
July 02, 2025	21.75	22.01	22.01	22.05	21.71	98,442
July 01, 2025	21.77	21.55	21.55	21.77	21.46	101,075
June 30, 2025	21.94	21.83	21.83	22.03	21.76	87,737
June 27, 2025	21.92	21.84	21.84	21.99	21.72	66,514
June 26, 2025	22.08	21.83	21.83	22.11	21.83	97,983
June 25, 2025	21.95	22.02	22.02	22.3	21.93	99,924
June 24, 2025	21.81	21.72	21.72	21.82	21.61	347,382
June 23, 2025	21.21	21.07	21.07	21.35	21.05	195,559
June 20, 2025	21.77	21.65	21.65	22.13	21.59	107,519
June 19, 2025	21.88	21.75	21.75	21.92	21.73	52,613
June 18, 2025	21.81	21.75	21.75	21.9	21.59	125,482
June 17, 2025	22.13	21.66	21.66	22.13	21.65	156,338
June 16, 2025	22.04	22.2	22.2	22.23	21.99	134,960
June 13, 2025	21.67	21.85	21.85	21.9	21.59	140,369
June 12, 2025	22.44	22.21	22.21	22.44	21.99	91,261
June 11, 2025	23.02	22.87	22.87	23.03	22.8	73,140
June 10, 2025	23	22.78	22.78	23.02	22.71	133,300
June 09, 2025	22.12	22.59	22.59	22.67	22.11	77,537
June 06, 2025	21.63	22.04	22.04	22.15	21.6	164,035
June 05, 2025	21.93	21.9	21.9	22.18	21.69	82,125
June 04, 2025	22.18	22.1	22.1	22.29	21.83	74,749
June 03, 2025	22.09	22.46	22.46	22.46	22.01	122,757
June 02, 2025	22.12	21.86	21.86	22.22	21.69	136,075
May 30, 2025	22.32	22.29	22.29	22.4	22.12	111,121
May 29, 2025	22.88	22.63	22.63	23.11	22.43	140,741
May 28, 2025	23.03	22.75	22.75	23.09	22.68	117,097
May 27, 2025	22.95	23.2	23.2	23.32	22.93	89,277

WisdomTree Bitcoin (GB00BJYDH287.SG) STU