Quantcast

WisdomTree Balanced Income Fund Historical Stock Prices

(ETF)
WBAL 
$24.56
*  
unch
unch
Get WBAL Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading WBAL now


Community Rating:
View:    WBAL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.55 N/A N/A 24.56 0
09/20/2018 24.4801 24.6299 24.4801 24.56 3,036
09/19/2018 24.4175 24.4175 24.4175 24.4175 254
09/18/2018 24.36 24.36 24.36 24.36 00
09/17/2018 24.36 24.36 24.36 24.36 00
09/14/2018 24.4919 24.4919 24.36 24.36 202
09/13/2018 24.0911 24.0911 24.0911 24.0911 00
09/12/2018 24.0911 24.0911 24.0911 24.0911 00
09/11/2018 24.0911 24.0911 24.0911 24.0911 00
09/10/2018 24.0911 24.0911 24.0911 24.0911 00
09/07/2018 24.25 24.25 24.0911 24.0911 585
09/06/2018 24.16 24.1801 24.1 24.1801 500
09/05/2018 24.3 24.3 24.3 24.3 00
09/04/2018 24.3 24.3 24.3 24.3 620
08/31/2018 24.3681 24.3681 24.3681 24.3681 415
08/30/2018 24.37 24.37 24.37 24.37 00
08/29/2018 24.37 24.37 24.37 24.37 00
08/28/2018 24.37 24.37 24.37 24.37 00
08/27/2018 24.37 24.37 24.37 24.37 00
08/24/2018 24.38 24.38 24.37 24.37 300
08/23/2018 24.4 24.4 24.4 24.4 101
08/22/2018 24.3486 24.3486 24.3486 24.3486 00
08/21/2018 24.3486 24.3486 24.3486 24.3486 00
08/20/2018 24.3486 24.3486 24.3486 24.3486 00
08/17/2018 24.3557 24.3732 24.3107 24.3486 2,069
08/16/2018 24.39 24.44 24.33 24.33 6,100
08/15/2018 24.0711 24.14 24.0711 24.14 5,629
08/14/2018 24.1908 24.23 24.1908 24.23 3,000
08/13/2018 24.37 24.37 24.19 24.19 640
08/10/2018 24.31 24.31 24.28 24.28 1,602
08/09/2018 24.4899 24.4899 24.42 24.428 2,196
08/08/2018 24.4139 24.4139 24.4139 24.4139 00
08/07/2018 24.4139 24.4139 24.4139 24.4139 270
08/06/2018 24.36 24.38 24.3334 24.38 15,144
08/03/2018 24.13 24.3102 24.13 24.3102 1,757
08/02/2018 24.21 24.21 24.21 24.21 3,316
08/01/2018 24.4098 24.4098 24.4098 24.4098 00
07/31/2018 24.4098 24.4098 24.4098 24.4098 200
07/30/2018 24.1593 24.1593 24.1593 24.1593 00
07/27/2018 24.1593 24.1593 24.1593 24.1593 00
07/26/2018 24.1593 24.1593 24.1593 24.1593 00
07/25/2018 24.1593 24.1593 24.1593 24.1593 00
07/24/2018 24.1593 24.1593 24.1593 24.1593 532
07/23/2018 24.0394 24.0394 24.0394 24.0394 1,550
07/20/2018 24.14 24.14 24.14 24.14 167
07/19/2018 24.104 24.104 24.104 24.104 00
07/18/2018 24.104 24.104 24.104 24.104 00
07/17/2018 24.17 24.17 24.0676 24.104 700
07/16/2018 24.1099 24.1099 24.1099 24.1099 167
07/13/2018 24.0948 24.0948 24.0948 24.0948 00
07/12/2018 24.0948 24.0948 24.0948 24.0948 426
07/11/2018 24.1276 24.1276 24.1276 24.1276 00
07/10/2018 24.1276 24.1276 24.1276 24.1276 177
07/09/2018 24.16 24.16 24.16 24.16 345
07/06/2018 23.71 23.71 23.71 23.71 00
07/05/2018 23.71 23.71 23.71 23.71 00
07/03/2018 23.71 23.71 23.71 23.71 00
07/02/2018 23.7099 23.71 23.7099 23.71 713
06/29/2018 23.79 23.79 23.79 23.79 00
06/28/2018 23.79 23.79 23.7899 23.79 6,057
06/27/2018 23.84 23.84 23.84 23.84 00
06/26/2018 23.9 23.9 23.79 23.84 1,270
06/25/2018 24.1894 24.1894 24.1894 24.1894 00
06/22/2018 24.1201 24.1894 24.1201 24.1894 1,633
06/21/2018 24.165 24.165 24.165 24.165 00
06/20/2018 24.165 24.165 24.165 24.165 105
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for WBAL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio