WisdomTree Bitcoin Fund (NY:BTCW)

84.73 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	84.14	85.03	84.03	84.73	2,482	-0.06(-0.07%)
May 07, 2026	85.29	85.29	84.13	84.79	25,156	-1.41(-1.64%)
May 06, 2026	86.36	86.69	85.94	86.20	9,638	-0.17(-0.20%)
May 05, 2026	85.79	86.43	85.79	86.37	57,736	+1.65(+1.95%)
May 04, 2026	83.47	85.17	83.11	84.72	42,224	+1.76(+2.12%)
May 01, 2026	82.86	83.43	82.81	82.96	15,520	+2.11(+2.61%)
Apr 30, 2026	80.75	80.85	80.62	80.85	2,583	+0.96(+1.20%)
Apr 29, 2026	81.31	81.31	79.23	79.89	12,827	-0.86(-1.07%)
Apr 28, 2026	80.50	80.75	80.13	80.75	1,336	-0.54(-0.66%)
Apr 27, 2026	82.19	82.81	80.94	81.29	27,591	-0.82(-0.99%)
Apr 24, 2026	82.78	82.83	82.00	82.11	15,349	-0.03(-0.04%)
Apr 23, 2026	82.16	83.17	81.57	82.14	17,588	-1.36(-1.63%)
Apr 22, 2026	83.11	83.75	83.11	83.50	11,498	+4.16(+5.25%)
Apr 21, 2026	80.44	80.94	79.20	79.34	6,482	-1.46(-1.81%)
Apr 20, 2026	79.68	80.93	79.18	80.80	7,052	-1.16(-1.42%)
Apr 17, 2026	81.18	82.81	80.73	81.96	141,814	+2.17(+2.72%)
Apr 16, 2026	77.52	79.79	77.52	79.79	9,994	+0.39(+0.49%)
Apr 15, 2026	78.23	79.40	77.89	79.40	9,719	+0.77(+0.98%)
Apr 14, 2026	78.81	79.94	78.27	78.63	17,925	+0.98(+1.26%)
Apr 13, 2026	75.34	77.72	75.25	77.65	8,424	+0.18(+0.24%)
Apr 10, 2026	76.58	77.47	76.49	77.47	7,695	+1.09(+1.42%)
Apr 09, 2026	75.13	76.68	74.75	76.38	10,821	+0.86(+1.14%)
Apr 08, 2026	76.66	76.81	74.98	75.52	22,875	+2.51(+3.43%)
Apr 07, 2026	72.47	73.01	71.83	73.01	12,271	-0.81(-1.09%)
Apr 06, 2026	73.58	74.05	73.27	73.82	92,440	+2.90(+4.09%)
Apr 02, 2026	69.74	71.26	69.70	70.92	15,011	-1.15(-1.59%)
Apr 01, 2026	72.42	73.11	71.90	72.07	10,178	+0.36(+0.50%)
Mar 31, 2026	70.77	71.76	70.50	71.71	46,058	+1.37(+1.95%)
Mar 30, 2026	71.79	71.79	70.20	70.34	9,725	+0.55(+0.79%)
Mar 27, 2026	70.18	70.18	69.35	69.79	11,072	-2.72(-3.75%)
Mar 26, 2026	73.35	73.82	72.23	72.51	16,032	-2.48(-3.31%)
Mar 25, 2026	75.96	75.96	74.79	74.99	18,207	+1.70(+2.32%)
Mar 24, 2026	74.64	74.64	73.03	73.29	12,065	-1.42(-1.90%)
Mar 23, 2026	74.85	75.72	74.46	74.71	13,257	+0.43(+0.58%)
Mar 20, 2026	74.66	74.66	73.52	74.28	8,443	-0.07(-0.09%)
Mar 19, 2026	73.25	74.61	72.75	74.35	21,664	-0.85(-1.13%)
Mar 18, 2026	76.52	76.76	75.11	75.20	55,024	-3.72(-4.71%)
Mar 17, 2026	78.02	79.21	77.76	78.92	14,691	+0.60(+0.77%)
Mar 16, 2026	78.17	78.73	77.44	78.32	25,756	+2.98(+3.96%)
Mar 13, 2026	77.30	78.23	75.03	75.34	117,793	+0.79(+1.06%)
Mar 12, 2026	74.44	74.66	73.53	74.55	36,180	-0.24(-0.32%)
Mar 11, 2026	74.65	75.43	73.73	74.79	43,302	+0.65(+0.88%)
Mar 10, 2026	75.02	75.70	73.43	74.14	18,606	+1.07(+1.46%)
Mar 09, 2026	72.76	73.49	72.39	73.07	58,725	+0.98(+1.36%)
Mar 06, 2026	72.96	73.01	71.75	72.09	24,866	-3.31(-4.39%)
Mar 05, 2026	76.81	77.00	74.75	75.40	74,205	-1.85(-2.39%)
Mar 04, 2026	75.96	78.29	75.56	77.25	173,947	+4.98(+6.89%)
Mar 03, 2026	71.03	72.89	70.15	72.27	37,181	-0.93(-1.27%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.