WisdomTree PutWrite Strategy Fund (NY: PUTW )

33.63 +0.35 (+1.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 33.13 33.79 33.05 33.63 35,370 +0.35(+1.06%)
Dec 19, 2024 33.36 33.57 33.25 33.28 125,131 +0.06(+0.17%)
Dec 18, 2024 34.10 34.25 33.20 33.22 59,018 -0.96(-2.81%)
Dec 17, 2024 34.19 34.21 34.08 34.18 53,263 -0.08(-0.23%)
Dec 16, 2024 34.16 34.35 34.15 34.26 82,285 +0.11(+0.32%)
Dec 13, 2024 34.29 34.29 34.06 34.15 95,473 -0.01(-0.03%)
Dec 12, 2024 34.29 34.29 34.10 34.16 24,316 -0.06(-0.17%)
Dec 11, 2024 34.15 34.28 34.05 34.22 36,276 +0.19(+0.55%)
Dec 10, 2024 34.13 34.43 34.02 34.03 38,956 -0.07(-0.20%)
Dec 09, 2024 34.26 34.26 34.06 34.10 63,340 -0.12(-0.35%)
Dec 06, 2024 34.25 34.25 34.15 34.22 32,881 +0.09(+0.25%)
Dec 05, 2024 34.18 34.19 34.07 34.13 52,745 -0.02(-0.04%)
Dec 04, 2024 34.16 34.16 34.00 34.15 53,191 +0.15(+0.44%)
Dec 03, 2024 34.04 34.05 33.92 34.00 47,084 +0.00(+0.00%)
Dec 02, 2024 34.00 34.02 33.93 34.00 50,705 +0.05(+0.15%)
Nov 29, 2024 33.99 33.99 33.81 33.95 13,663 +0.11(+0.33%)
Nov 27, 2024 34.08 34.10 33.77 33.84 46,540 -0.04(-0.12%)
Nov 26, 2024 33.70 33.89 33.70 33.88 41,540 +0.12(+0.36%)
Nov 25, 2024 33.70 33.87 33.69 33.76 32,875 +0.05(+0.16%)
Nov 22, 2024 33.71 33.80 33.58 33.70 57,452 +0.09(+0.27%)
Nov 21, 2024 33.69 33.74 33.33 33.62 25,335 +0.15(+0.44%)
Nov 20, 2024 33.54 33.54 33.27 33.47 89,600 -0.04(-0.12%)
Nov 19, 2024 33.29 33.51 33.19 33.51 50,083 +0.11(+0.33%)
Nov 18, 2024 33.18 33.45 33.17 33.40 43,152 +0.09(+0.27%)
Nov 15, 2024 33.52 33.52 33.17 33.31 36,793 -0.28(-0.83%)
Nov 14, 2024 33.96 33.96 33.49 33.59 41,606 -0.10(-0.29%)
Nov 13, 2024 33.61 33.83 33.52 33.69 42,670 +0.04(+0.12%)
Nov 12, 2024 33.73 33.73 33.50 33.65 33,112 -0.02(-0.06%)
Nov 11, 2024 33.76 33.76 33.49 33.67 33,827 +0.01(+0.03%)
Nov 08, 2024 33.66 33.79 33.43 33.66 53,869 +0.09(+0.27%)
Nov 07, 2024 33.45 33.58 33.42 33.57 36,615 +0.11(+0.33%)
Nov 06, 2024 33.13 33.48 33.11 33.46 39,025 +0.39(+1.17%)
Nov 05, 2024 32.75 33.07 32.56 33.07 17,762 +0.54(+1.67%)
Nov 04, 2024 32.55 32.80 32.50 32.53 27,283 -0.02(-0.06%)
Nov 01, 2024 32.68 32.83 32.53 32.55 63,444 +0.01(+0.03%)
Oct 31, 2024 32.91 32.91 32.50 32.54 30,942 -0.47(-1.41%)
Oct 30, 2024 33.07 33.07 32.88 33.00 38,193 -0.05(-0.15%)
Oct 29, 2024 32.98 33.05 32.81 33.05 59,656 +0.03(+0.09%)
Oct 28, 2024 33.17 33.17 32.90 33.02 27,249 +0.10(+0.32%)
Oct 25, 2024 33.06 33.13 32.82 32.92 20,875 +0.08(+0.24%)
Oct 24, 2024 32.81 33.35 32.79 32.84 75,415 -0.03(-0.09%)
Oct 23, 2024 32.91 33.02 32.70 32.87 21,900 -0.17(-0.50%)
Oct 22, 2024 33.01 33.09 32.92 33.04 57,348 +0.03(+0.09%)
Oct 21, 2024 33.05 33.07 32.90 33.01 70,805 +0.01(+0.03%)
Oct 18, 2024 33.07 33.07 32.94 33.00 56,565 +0.09(+0.27%)
Oct 17, 2024 33.06 33.06 32.88 32.91 48,596 +0.05(+0.15%)
Oct 16, 2024 32.75 32.94 32.74 32.86 72,922 +0.11(+0.33%)
Oct 15, 2024 32.95 32.95 32.72 32.75 37,880 -0.17(-0.51%)
Oct 14, 2024 32.91 32.92 32.77 32.92 41,946 +0.10(+0.30%)
Oct 11, 2024 32.73 32.84 32.69 32.82 36,323 +0.18(+0.54%)
Oct 10, 2024 32.73 32.74 32.59 32.64 48,787 -0.01(-0.03%)
Oct 09, 2024 32.64 32.70 32.55 32.65 47,001 +0.11(+0.33%)
Oct 08, 2024 32.42 32.58 32.37 32.55 46,175 +0.25(+0.76%)
Oct 07, 2024 32.47 32.51 32.27 32.30 42,732 -0.17(-0.51%)
Oct 04, 2024 32.41 32.48 32.31 32.47 30,762 +0.21(+0.64%)
Oct 03, 2024 32.30 32.37 32.19 32.26 36,433 -0.06(-0.18%)
Oct 02, 2024 32.38 32.41 32.28 32.32 50,233 -0.03(-0.09%)
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 following
Privacy Policy and Terms and Conditions.