WisdomTree Bitcoin Fund (BTCW)

Last Price100.83

Change-2.69 (-2.60%)

NYSE · Last Trade: Jan 16th, 1:24 AM EST

Historical Prices For WisdomTree Bitcoin Fund (BTCW)

Date Range:

2025-10-16 - 2026-01-16

Date	Open	High	Low	Close	Volume	Adjusted Close
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	31,758	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
12/02/2025	93.89	97.64	93.70	96.48	30,691	96.48
12/01/2025	91.30	91.67	88.97	90.62	28,831	90.62
11/28/2025	98.56	98.56	95.66	95.93	29,456	95.93
11/26/2025	92.45	95.63	91.97	95.23	41,282	95.23
11/25/2025	92.34	92.79	91.22	92.52	38,023	92.52
11/24/2025	90.99	94.46	90.30	94.40	34,766	94.40
11/21/2025	88.59	90.58	87.25	89.57	89,544	89.57
11/20/2025	96.85	96.91	91.01	91.45	75,013	91.45
11/19/2025	96.48	97.70	93.79	94.76	56,152	94.76
11/18/2025	97.10	99.18	96.36	98.19	69,072	98.19
11/17/2025	99.60	101.60	96.82	97.22	88,210	97.22
11/14/2025	100.99	103.09	99.68	99.90	73,445	99.90
11/13/2025	108.44	109.37	103.66	103.80	17,469	103.80
11/12/2025	111.03	111.03	107.09	107.53	17,395	107.53
11/11/2025	110.30	110.42	108.89	108.91	13,347	108.91
11/10/2025	112.51	112.61	110.87	112.33	48,013	112.33
11/07/2025	106.12	109.93	105.74	109.92	40,063	109.92
11/06/2025	109.01	109.01	106.45	106.86	34,683	106.86
11/05/2025	108.69	110.75	108.51	110.02	63,382	110.02
11/04/2025	109.83	110.96	105.48	106.73	38,515	106.73
11/03/2025	113.80	114.27	111.75	112.89	26,969	112.89
10/31/2025	116.43	117.89	115.20	116.29	44,979	116.29
10/30/2025	114.77	114.83	112.61	112.70	50,687	112.70
10/29/2025	120.26	120.26	115.81	117.07	90,550	117.07
10/28/2025	121.93	122.97	120.24	120.33	44,755	120.33
10/27/2025	122.02	122.48	121.35	121.84	13,593	121.84
10/24/2025	117.90	117.90	116.27	117.20	22,591	117.20
10/23/2025	115.58	117.94	115.40	116.78	52,694	116.78
10/22/2025	114.50	115.43	113.83	114.17	99,043	114.17
10/21/2025	115.16	120.84	114.69	118.54	49,466	118.54
10/20/2025	117.30	118.37	116.37	117.46	41,756	117.46
10/17/2025	111.90	113.82	110.78	112.77	322,115	112.77
10/16/2025	117.73	118.03	113.85	114.60	216,723	114.60