WisdomTree Bitcoin Fund (BTCW)
70.38
-2.82 (-3.85%)
NYSE · Last Trade: Mar 3rd, 10:45 AM EST
Historical Prices For WisdomTree Bitcoin Fund (BTCW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/02/2026 | 69.38 | 73.70 | 69.38 | 73.20 | 43,641 | 73.20 |
| 2/27/2026 | 70.07 | 70.18 | 68.94 | 69.47 | 25,152 | 69.47 |
| 2/26/2026 | 72.12 | 72.12 | 70.55 | 71.33 | 159,353 | 71.33 |
| 2/25/2026 | 70.59 | 73.45 | 70.14 | 73.27 | 37,460 | 73.27 |
| 2/24/2026 | 66.67 | 68.50 | 66.45 | 68.26 | 45,899 | 68.26 |
| 2/23/2026 | 69.90 | 70.05 | 67.59 | 68.19 | 72,177 | 68.19 |
| 2/20/2026 | 70.86 | 71.97 | 70.46 | 71.66 | 49,275 | 71.66 |
| 2/19/2026 | 69.61 | 71.04 | 69.61 | 71.04 | 10,824 | 71.04 |
| 2/18/2026 | 70.93 | 72.23 | 70.00 | 70.06 | 25,782 | 70.06 |
| 2/17/2026 | 72.00 | 72.10 | 70.47 | 71.72 | 45,594 | 71.72 |
| 2/13/2026 | 71.24 | 73.50 | 70.78 | 72.80 | 65,123 | 72.80 |
| 2/12/2026 | 71.96 | 72.05 | 69.04 | 69.19 | 35,544 | 69.19 |
| 2/11/2026 | 71.99 | 71.99 | 69.62 | 71.46 | 102,703 | 71.46 |
| 2/10/2026 | 73.26 | 74.00 | 72.01 | 72.80 | 33,588 | 72.80 |
| 2/09/2026 | 72.95 | 75.32 | 72.73 | 74.94 | 45,753 | 74.94 |
| 2/06/2026 | 71.11 | 75.58 | 71.06 | 74.14 | 225,527 | 74.14 |
| 2/05/2026 | 74.09 | 74.72 | 66.22 | 67.42 | 122,799 | 67.42 |
| 2/04/2026 | 79.62 | 79.76 | 76.37 | 77.69 | 119,165 | 77.69 |
| 2/03/2026 | 83.00 | 83.00 | 77.13 | 80.87 | 108,702 | 80.87 |
| 2/02/2026 | 82.54 | 83.96 | 82.28 | 82.56 | 137,371 | 82.56 |
| 1/30/2026 | 87.74 | 89.37 | 87.30 | 88.63 | 98,891 | 88.63 |
| 1/29/2026 | 92.86 | 92.86 | 88.11 | 88.96 | 41,937 | 88.96 |
| 1/28/2026 | 95.22 | 95.35 | 93.99 | 94.19 | 16,748 | 94.19 |
| 1/27/2026 | 93.37 | 94.52 | 92.42 | 94.52 | 11,940 | 94.52 |
| 1/26/2026 | 92.78 | 93.96 | 92.40 | 92.72 | 19,581 | 92.72 |
| 1/23/2026 | 94.80 | 96.34 | 93.87 | 94.71 | 39,945 | 94.71 |
| 1/22/2026 | 94.79 | 95.10 | 93.82 | 94.59 | 31,351 | 94.59 |
| 1/21/2026 | 94.71 | 95.66 | 92.29 | 95.44 | 33,647 | 95.44 |
| 1/20/2026 | 96.22 | 96.24 | 94.38 | 94.79 | 28,279 | 94.79 |
| 1/16/2026 | 101.39 | 101.51 | 99.90 | 101.21 | 141,665 | 101.21 |
| 1/15/2026 | 102.55 | 102.55 | 100.75 | 100.83 | 23,659 | 100.83 |
| 1/14/2026 | 101.24 | 103.56 | 101.08 | 103.52 | 22,339 | 103.52 |
| 1/13/2026 | 97.96 | 100.09 | 97.77 | 99.99 | 29,261 | 99.99 |
| 1/12/2026 | 96.16 | 97.73 | 96.16 | 96.84 | 35,826 | 96.84 |
| 1/09/2026 | 95.44 | 97.21 | 95.44 | 95.55 | 13,809 | 95.55 |
| 1/08/2026 | 95.59 | 96.76 | 95.52 | 96.14 | 18,548 | 96.14 |
| 1/07/2026 | 96.75 | 97.08 | 96.18 | 96.31 | 11,816 | 96.31 |
| 1/06/2026 | 99.62 | 99.75 | 96.60 | 97.92 | 69,546 | 97.92 |
| 1/05/2026 | 98.16 | 100.35 | 97.86 | 99.80 | 50,090 | 99.80 |
| 1/02/2026 | 94.11 | 96.35 | 94.01 | 95.08 | 82,768 | 95.08 |
| 12/31/2025 | 94.08 | 94.10 | 92.33 | 92.68 | 91,705 | 92.68 |
| 12/30/2025 | 93.25 | 94.62 | 92.94 | 92.99 | 50,733 | 92.99 |
| 12/29/2025 | 92.60 | 93.23 | 92.10 | 92.14 | 19,949 | 92.14 |
| 12/26/2025 | 94.13 | 94.22 | 91.62 | 92.59 | 52,774 | 92.59 |
| 12/24/2025 | 92.33 | 92.64 | 91.73 | 92.37 | 27,175 | 92.37 |
| 12/23/2025 | 92.80 | 93.24 | 91.68 | 92.74 | 4,853 | 92.74 |
| 12/22/2025 | 95.28 | 95.28 | 93.10 | 93.47 | 17,652 | 93.47 |
| 12/19/2025 | 93.15 | 94.60 | 92.51 | 93.12 | 11,795 | 93.12 |
| 12/18/2025 | 93.67 | 94.01 | 89.53 | 89.82 | 15,844 | 89.82 |
| 12/17/2025 | 92.86 | 95.45 | 90.54 | 90.97 | 13,255 | 90.97 |
| 12/16/2025 | 92.03 | 93.11 | 92.00 | 92.76 | 20,175 | 92.76 |
| 12/15/2025 | 94.67 | 95.07 | 90.24 | 90.79 | 35,814 | 90.79 |
| 12/12/2025 | 97.86 | 98.11 | 94.80 | 95.61 | 5,199 | 95.61 |
| 12/11/2025 | 95.49 | 97.25 | 94.66 | 97.25 | 13,939 | 97.25 |
| 12/10/2025 | 97.39 | 100.00 | 97.14 | 98.04 | 19,403 | 98.04 |
| 12/09/2025 | 95.92 | 100.26 | 95.61 | 98.70 | 24,840 | 98.70 |
| 12/08/2025 | 96.67 | 96.67 | 95.06 | 96.21 | 31,773 | 96.21 |
| 12/05/2025 | 95.66 | 96.44 | 93.67 | 94.68 | 11,462 | 94.68 |
| 12/04/2025 | 98.34 | 98.55 | 96.59 | 98.07 | 9,752 | 98.07 |
| 12/03/2025 | 97.74 | 99.03 | 97.38 | 98.52 | 32,432 | 98.52 |