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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	22.79	23.24	23.24	23.3	22.75	171,588
September 26, 2025	22.43	22.37	22.37	22.49	22.27	182,708
September 25, 2025	22.72	22.79	22.79	22.88	22.64	176,743
September 24, 2025	22.85	23.18	23.18	23.21	22.82	148,691
September 23, 2025	22.93	22.94	22.94	22.98	22.82	145,507
September 22, 2025	22.99	22.9	22.9	23.07	22.81	197,474
September 19, 2025	23.75	23.59	23.59	23.84	23.53	149,098
September 18, 2025	23.75	23.86	23.86	23.95	23.66	180,872
September 17, 2025	23.67	23.4	23.4	23.69	23.32	177,380
September 16, 2025	23.51	23.29	23.29	23.52	23.21	65,585
September 15, 2025	23.71	23.29	23.29	23.72	23.27	144,513
September 12, 2025	23.51	23.52	23.52	23.59	23.43	195,623
September 11, 2025	23.37	23.36	23.36	23.43	23.15	152,831
September 10, 2025	22.86	23.24	23.24	23.34	22.86	119,005
September 09, 2025	23	22.68	22.68	23.04	22.68	106,700
September 08, 2025	22.75	22.75	22.75	22.83	22.75	0
September 05, 2025	23	22.57	22.57	23.15	22.48	197,829
September 04, 2025	22.68	22.49	22.49	22.83	22.47	97,211
September 03, 2025	22.79	22.98	22.98	23.05	22.75	145,556
September 02, 2025	22.54	22.78	22.78	22.9	22.33	185,617
September 01, 2025	22.07	22.23	22.23	22.43	22.04	294,998
August 29, 2025	22.11	22.16	22.16	22.21	22.11	0
August 28, 2025	23.28	23.11	23.11	23.29	23.05	208,757
August 27, 2025	22.86	23.03	23.03	23.24	22.8	179,030
August 26, 2025	22.64	22.56	22.56	22.75	22.48	169,014
August 25, 2025	22.86	23.02	23.02	23.05	22.6	264,180
August 22, 2025	23.34	23.87	23.87	23.88	23.01	192,343
August 21, 2025	23.4	23.28	23.28	23.45	23.19	132,431
August 20, 2025	23.39	23.4	23.4	23.46	23.05	209,156
August 19, 2025	23.58	23.39	23.39	23.73	23.27	121,666
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

WisdomTree Bitcoin (GB00BJYDH287.SG) STU