WDNA Historical Prices
BATS: WDNAWisdomTreeHealthETFUSD
23.50+0.8999 (+3.98%)
At close: Oct 9, 1:44 PM ET · Delayed 15 min
WDNA price history
The price history for WisdomTree BioRevolution (WDNA) on this page begins on May 31, 2021, when the stock closed at $25.04; it most recently closed at $23.50 on October 5, 2026. The highest price in this record is $27.94, reached on August 30, 2021; the latest close is 15.9% below that peak. Across the 4 complete calendar years in the table, WDNA finished higher in 1 and lower in 3. Its best year was 2025 (+15.6%) and its worst was 2022 (-26.6%).
Over roughly 5 years the share price changed -6.2%, a -1.2% compound annual price return (excluding dividends). In the last 12 months alone, WDNA has gained 34.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
WDNA returns
1 week
-0.76%
1 month
+4.58%
3 months
+14.64%
6 months
+32.72%
Year to date
+39.26%
1 year
+34.21%
3 years
+61.51%
5 years
-6.61%
WDNA price return, excluding dividends.
WDNA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.50 | +38.89% |
| 2025 | 16.92 | +15.57% |
| 2024 | 14.64 | -13.18% |
| 2023 | 16.86 | -2.86% |
| 2022 | 17.36 | -26.57% |
| 2021* | 23.64 | -5.59% |
WDNA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.49 | 23.62 | 23.44 | 23.50 | +3.98% | |
| 22.58 | 22.60 | 22.58 | 22.60 | -1.45% | |
| 24.69 | 24.74 | 22.93 | 22.93 | -5.65% | |
| 23.78 | 24.31 | 23.78 | 24.31 | +2.64% | |
| 23.71 | 23.71 | 23.48 | 23.68 | +0.20% | |
| 23.94 | 23.97 | 23.63 | 23.63 | -1.93% | |
| 23.97 | 24.29 | 23.97 | 24.10 | -0.14% | |
| 23.86 | 24.13 | 23.86 | 24.13 | +0.75% | |
| 23.89 | 23.95 | 23.68 | 23.95 | +0.08% | |
| 24.02 | 24.02 | 23.64 | 23.93 | -0.08% | |
| 23.34 | 23.95 | 23.34 | 23.95 | +3.08% | |
| 24.00 | 24.00 | 23.20 | 23.24 | -2.87% | |
| 23.23 | 23.95 | 23.23 | 23.92 | +2.08% | |
| 23.04 | 23.50 | 23.04 | 23.43 | +1.48% | |
| 23.41 | 23.41 | 23.08 | 23.09 | -0.85% | |
| 23.08 | 23.40 | 23.01 | 23.29 | +4.59% | |
| 22.20 | 22.27 | 22.20 | 22.27 | -0.13% | |
| 22.18 | 22.31 | 22.18 | 22.30 | -0.71% | |
| 22.13 | 22.46 | 22.13 | 22.46 | +1.43% | |
| 22.30 | 22.30 | 22.14 | 22.14 | +0.13% | |
| 22.40 | 22.40 | 22.11 | 22.11 | -1.60% | |
| 22.81 | 22.81 | 22.44 | 22.47 | -1.14% | |
| 22.75 | 22.75 | 22.73 | 22.73 | -1.52% | |
| 23.52 | 23.63 | 22.99 | 23.08 | -1.49% | |
| 23.40 | 23.43 | 23.20 | 23.43 | -0.17% | |
| 23.51 | 23.85 | 23.46 | 23.47 | +1.08% | |
| 23.26 | 23.26 | 23.15 | 23.22 | +0.30% | |
| 22.86 | 23.15 | 22.40 | 23.15 | -0.15% | |
| 23.26 | 23.28 | 23.19 | 23.19 | -2.74% | |
| 23.85 | 23.92 | 23.84 | 23.84 | -0.26% | |
| 23.87 | 23.98 | 23.75 | 23.90 | -0.73% | |
| 23.77 | 24.20 | 23.77 | 24.08 | +3.61% | |
| 23.66 | 23.66 | 23.01 | 23.24 | -1.81% | |
| 23.75 | 23.78 | 23.22 | 23.67 | +2.00% | |
| 24.09 | 24.09 | 23.13 | 23.20 | -3.31% | |
| 22.00 | 23.99 | 22.00 | 23.99 | +12.22% | |
| 21.32 | 21.38 | 21.32 | 21.38 | -0.31% | |
| 21.10 | 21.45 | 21.10 | 21.45 | +1.49% | |
| 21.13 | 21.13 | 21.13 | 21.13 | -0.44% | |
| 21.34 | 21.37 | 21.23 | 21.23 | -0.66% | |
| 21.38 | 21.38 | 21.37 | 21.37 | +0.64% | |
| 21.69 | 21.69 | 21.23 | 21.23 | 0.00% | |
| 21.23 | 21.23 | 21.23 | 21.23 | +1.74% | |
| 20.63 | 20.87 | 20.63 | 20.87 | +2.82% | |
| 20.23 | 20.30 | 20.23 | 20.30 | +0.39% | |
| 20.13 | 20.22 | 20.13 | 20.22 | +1.34% | |
| 19.89 | 19.95 | 19.89 | 19.95 | +2.20% | |
| 19.50 | 19.52 | 19.40 | 19.52 | +0.36% | |
| 19.45 | 19.45 | 19.45 | 19.45 | -2.30% | |
| 19.62 | 19.91 | 19.48 | 19.91 | +1.73% | |
| 19.88 | 19.88 | 19.54 | 19.57 | -0.95% | |
| 19.64 | 19.76 | 19.64 | 19.76 | +0.36% | |
| 19.92 | 19.92 | 19.69 | 19.69 | +0.14% | |
| 19.66 | 19.66 | 19.66 | 19.66 | -1.76% | |
| 20.01 | 20.01 | 20.01 | 20.01 | +0.91% | |
| 19.89 | 19.90 | 19.83 | 19.83 | -0.60% | |
| 19.83 | 19.95 | 19.82 | 19.95 | +1.88% | |
| 19.90 | 19.90 | 19.58 | 19.58 | -2.18% | |
| 20.02 | 20.02 | 20.02 | 20.02 | +0.94% | |
| 19.83 | 19.83 | 19.83 | 19.83 | -2.08% | |
| 20.12 | 20.25 | 20.12 | 20.25 | +0.28% | |
| 20.20 | 20.20 | 20.20 | 20.20 | -0.37% | |
| 20.31 | 20.31 | 20.27 | 20.27 | -1.12% | |
| 20.77 | 20.77 | 20.41 | 20.50 | -3.32% | |
| 19.08 | 21.28 | 19.08 | 21.20 | +0.64% | |
| 21.16 | 21.16 | 21.07 | 21.07 | -1.56% | |
| 21.43 | 21.43 | 21.15 | 21.40 | +0.81% | |
| 20.88 | 21.26 | 20.88 | 21.23 | +0.44% | |
| 20.40 | 21.14 | 20.40 | 21.14 | +2.29% | |
| 21.70 | 21.70 | 20.66 | 20.66 | +0.34% | |
| 21.54 | 21.54 | 20.52 | 20.59 | +0.26% | |
| 21.12 | 21.12 | 20.32 | 20.54 | +1.35% | |
| 20.57 | 20.57 | 20.24 | 20.27 | +2.09% | |
| 19.72 | 19.91 | 19.61 | 19.85 | +1.33% | |
| 19.59 | 19.59 | 19.59 | 19.59 | +2.46% | |
| 19.12 | 19.12 | 19.12 | 19.12 | +0.49% | |
| 19.00 | 19.05 | 19.00 | 19.03 | +0.90% | |
| 18.76 | 18.86 | 18.76 | 18.86 | +0.51% | |
| 18.60 | 18.97 | 18.60 | 18.77 | +2.28% | |
| 18.35 | 18.35 | 18.35 | 18.35 | +0.19% | |
| 18.34 | 18.34 | 18.31 | 18.31 | +1.68% | |
| 18.17 | 18.17 | 18.01 | 18.01 | -0.08% | |
| 18.31 | 18.31 | 17.86 | 18.02 | +2.21% | |
| 17.76 | 17.79 | 17.28 | 17.63 | -1.55% | |
| 17.88 | 17.91 | 17.60 | 17.91 | +1.33% | |
| 19.10 | 19.10 | 17.68 | 17.68 | -0.52% | |
| 18.17 | 18.22 | 17.70 | 17.77 | -3.36% | |
| 18.55 | 18.55 | 18.38 | 18.39 | +2.94% | |
| 17.54 | 17.89 | 17.54 | 17.86 | +1.25% | |
| 17.79 | 17.79 | 17.59 | 17.64 | -2.61% | |
| 17.58 | 18.12 | 17.58 | 18.12 | -1.19% | |
| 18.21 | 18.49 | 18.21 | 18.33 | -0.15% | |
| 18.36 | 18.36 | 18.36 | 18.36 | +1.94% | |
| 18.00 | 18.01 | 18.00 | 18.01 | +1.25% | |
| 17.51 | 17.79 | 17.51 | 17.79 | +1.33% | |
| 17.36 | 17.58 | 17.36 | 17.56 | +0.06% | |
| 17.54 | 17.55 | 17.54 | 17.55 | +1.07% | |
| 16.94 | 17.36 | 16.94 | 17.36 | +2.40% | |
| 16.75 | 16.95 | 16.75 | 16.95 | -0.59% | |
| 17.23 | 17.23 | 16.97 | 17.05 | -1.29% | |
| 17.64 | 17.64 | 17.28 | 17.28 | -2.46% | |
| 17.77 | 17.77 | 17.71 | 17.71 | -1.24% | |
| 17.73 | 17.96 | 17.73 | 17.93 | -0.06% | |
| 17.65 | 17.99 | 17.65 | 17.95 | +0.43% | |
| 18.12 | 18.26 | 17.87 | 17.87 | -0.13% | |
| 17.84 | 17.96 | 17.81 | 17.89 | -0.26% | |
| 18.12 | 18.23 | 17.81 | 17.94 | -2.13% | |
| 17.79 | 18.33 | 17.31 | 18.33 | +2.24% | |
| 18.17 | 18.17 | 17.87 | 17.93 | -0.37% | |
| 17.90 | 17.99 | 17.81 | 17.99 | +0.69% | |
| 17.64 | 17.87 | 17.64 | 17.87 | +0.28% | |
| 17.85 | 17.86 | 17.82 | 17.82 | +2.77% | |
| 17.51 | 17.51 | 17.34 | 17.34 | -1.73% | |
| 17.72 | 17.72 | 17.65 | 17.65 | -0.28% | |
| 17.70 | 17.70 | 17.70 | 17.70 | -0.22% | |
| 17.93 | 17.94 | 17.73 | 17.73 | -1.29% | |
| 18.23 | 18.23 | 17.97 | 17.97 | -1.97% | |
| 18.04 | 18.33 | 18.04 | 18.33 | +0.17% | |
| 18.51 | 18.51 | 18.30 | 18.30 | -1.32% | |
| 18.50 | 18.67 | 18.50 | 18.54 | -0.27% | |
| 18.55 | 18.59 | 18.55 | 18.59 | +1.27% | |
| 18.36 | 18.36 | 18.36 | 18.36 | -0.48% | |
| 18.45 | 18.45 | 18.45 | 18.45 | +0.23% | |
| 18.25 | 18.51 | 18.25 | 18.40 | +1.78% | |
| 17.61 | 18.08 | 17.61 | 18.08 | +2.11% | |
| 17.71 | 17.71 | 17.71 | 17.71 | -1.22% | |
| 17.93 | 17.93 | 17.93 | 17.93 | -0.01% | |
| 17.91 | 17.93 | 17.85 | 17.93 | +1.79% | |
| 17.48 | 17.61 | 17.48 | 17.61 | -0.02% | |
| 17.54 | 17.62 | 17.54 | 17.62 | -0.28% | |
| 17.72 | 17.72 | 17.66 | 17.66 | +0.07% | |
| 17.69 | 17.69 | 17.61 | 17.65 | +1.57% | |
| 17.38 | 17.38 | 17.38 | 17.38 | +4.08% | |
| 16.90 | 16.90 | 16.70 | 16.70 | +0.16% | |
| 16.76 | 16.76 | 16.67 | 16.67 | -2.83% | |
| 17.16 | 17.16 | 17.16 | 17.16 | -0.40% | |
| 17.25 | 17.42 | 17.22 | 17.22 | +2.37% | |
| 16.83 | 16.83 | 16.83 | 16.83 | -0.72% | |
| 17.00 | 17.09 | 16.95 | 16.95 | +1.58% | |
| 16.69 | 16.69 | 16.69 | 16.69 | -1.85% | |
| 16.86 | 17.00 | 16.86 | 17.00 | +0.24% | |
| 16.96 | 16.96 | 16.96 | 16.96 | -2.64% | |
| 17.20 | 17.56 | 17.20 | 17.42 | +1.03% | |
| 17.21 | 17.24 | 17.21 | 17.24 | +0.95% | |
| 17.08 | 17.08 | 17.08 | 17.08 | -1.00% | |
| 17.29 | 17.29 | 17.25 | 17.25 | -2.35% | |
| 17.75 | 17.75 | 17.61 | 17.67 | -0.39% | |
| 17.74 | 17.74 | 17.74 | 17.74 | -0.92% | |
| 17.53 | 17.90 | 17.53 | 17.90 | +2.66% | |
| 17.36 | 17.44 | 17.23 | 17.44 | -1.38% | |
| 17.84 | 17.84 | 17.68 | 17.68 | -1.78% | |
| 18.08 | 18.08 | 18.00 | 18.00 | +1.81% | |
| 17.62 | 17.68 | 17.49 | 17.68 | -2.72% | |
| 18.11 | 18.24 | 18.11 | 18.18 | -0.54% | |
| 18.20 | 18.27 | 18.20 | 18.27 | +0.04% | |
| 18.05 | 18.27 | 18.05 | 18.27 | -0.52% | |
| 18.36 | 18.36 | 18.36 | 18.36 | -0.02% | |
| 18.31 | 18.36 | 18.31 | 18.36 | +1.50% | |
| 18.05 | 18.09 | 18.05 | 18.09 | +0.64% | |
| 18.07 | 18.07 | 17.95 | 17.98 | -0.73% | |
| 18.11 | 18.11 | 18.11 | 18.11 | +0.36% | |
| 18.16 | 18.16 | 18.03 | 18.05 | +0.65% | |
| 17.45 | 17.93 | 17.45 | 17.93 | +1.16% | |
| 17.30 | 17.72 | 17.30 | 17.72 | +0.94% | |
| 17.74 | 17.74 | 17.56 | 17.56 | -1.53% | |
| 17.95 | 17.95 | 17.70 | 17.83 | -0.17% | |
| 17.86 | 17.86 | 17.86 | 17.86 | -0.36% | |
| 17.87 | 17.93 | 17.87 | 17.93 | +0.31% | |
| 17.53 | 17.89 | 17.53 | 17.87 | +3.49% | |
| 17.70 | 17.82 | 17.27 | 17.27 | -3.78% | |
| 17.95 | 17.95 | 17.95 | 17.95 | -0.65% | |
| 17.91 | 18.06 | 17.91 | 18.06 | -0.44% | |
| 18.22 | 18.43 | 18.14 | 18.14 | +0.90% | |
| 17.91 | 18.02 | 17.91 | 17.98 | -1.21% | |
| 18.16 | 18.20 | 18.14 | 18.20 | +0.33% | |
| 18.21 | 18.24 | 18.13 | 18.14 | -2.25% | |
| 18.56 | 18.56 | 18.56 | 18.56 | +0.24% | |
| 18.56 | 18.56 | 18.49 | 18.51 | -0.23% | |
| 18.56 | 18.56 | 18.56 | 18.56 | -1.71% | |
| 18.58 | 18.88 | 18.58 | 18.88 | +2.16% | |
| 18.00 | 18.48 | 18.00 | 18.48 | +3.12% | |
| 17.97 | 18.03 | 17.86 | 17.92 | -0.06% | |
| 18.05 | 18.05 | 17.93 | 17.93 | +0.08% | |
| 18.06 | 18.06 | 17.92 | 17.92 | -1.37% | |
| 17.83 | 18.16 | 17.83 | 18.16 | +1.59% | |
| 17.62 | 17.90 | 17.62 | 17.88 | +1.27% | |
| 17.66 | 17.66 | 17.66 | 17.66 | +0.68% | |
| 17.54 | 17.54 | 17.54 | 17.54 | +0.19% | |
| 17.61 | 17.61 | 17.50 | 17.50 | -1.57% | |
| 17.45 | 17.78 | 17.45 | 17.78 | +1.98% | |
| 17.23 | 17.44 | 17.23 | 17.44 | +2.86% | |
| 16.95 | 16.95 | 16.95 | 16.95 | +0.18% | |
| 16.95 | 17.00 | 16.92 | 16.92 | +0.27% | |
| 16.85 | 16.92 | 16.81 | 16.88 | -0.38% | |
| 16.93 | 16.94 | 16.93 | 16.94 | -0.38% | |
| 17.07 | 17.07 | 17.01 | 17.01 | -1.13% | |
| 17.29 | 17.29 | 17.20 | 17.20 | -5.18% | |
| 18.14 | 18.14 | 18.14 | 18.14 | +0.92% | |
| 17.99 | 17.99 | 17.98 | 17.98 | -0.40% | |
| 17.00 | 18.05 | 17.00 | 18.05 | +1.71% | |
| 17.74 | 17.74 | 17.74 | 17.74 | +2.48% | |
| 17.32 | 17.32 | 17.32 | 17.32 | -0.32% | |
| 17.37 | 17.37 | 17.37 | 17.37 | -1.01% | |
| 17.50 | 17.55 | 17.49 | 17.55 | -0.52% | |
| 17.71 | 17.71 | 17.64 | 17.64 | +0.22% | |
| 17.50 | 17.60 | 17.50 | 17.60 | -0.45% | |
| 17.78 | 17.78 | 17.68 | 17.68 | +0.03% | |
| 17.68 | 17.68 | 17.68 | 17.68 | +1.91% | |
| 17.63 | 17.63 | 17.35 | 17.35 | -1.30% | |
| 17.66 | 17.68 | 17.40 | 17.57 | +1.49% | |
| 17.35 | 17.35 | 17.32 | 17.32 | -0.42% | |
| 17.47 | 17.47 | 17.36 | 17.39 | +0.79% | |
| 17.03 | 17.25 | 17.03 | 17.25 | +2.67% | |
| 16.79 | 16.92 | 16.79 | 16.80 | -1.15% | |
| 17.75 | 17.75 | 17.00 | 17.00 | -2.12% | |
| 17.37 | 17.37 | 17.37 | 17.37 | +0.31% | |
| 16.99 | 17.36 | 16.99 | 17.32 | +0.65% | |
| 17.36 | 17.36 | 16.96 | 17.20 | +1.80% | |
| 16.85 | 16.92 | 16.85 | 16.90 | +1.97% | |
| 16.12 | 16.67 | 16.12 | 16.57 | +2.91% | |
| 16.70 | 16.70 | 16.11 | 16.11 | -0.86% | |
| 16.39 | 16.40 | 16.25 | 16.25 | -1.81% | |
| 16.40 | 16.62 | 16.21 | 16.55 | +0.37% | |
| 16.48 | 16.48 | 16.48 | 16.48 | -0.10% | |
| 16.50 | 16.50 | 16.50 | 16.50 | +0.26% | |
| 16.53 | 16.61 | 16.46 | 16.46 | -2.03% | |
| 16.77 | 16.83 | 16.74 | 16.80 | +0.44% | |
| 16.20 | 16.73 | 16.20 | 16.73 | +3.39% | |
| 16.18 | 16.18 | 16.18 | 16.18 | +1.43% | |
| 15.79 | 15.95 | 15.67 | 15.95 | -1.24% | |
| 16.12 | 16.15 | 16.12 | 16.15 | -0.86% | |
| 16.23 | 16.29 | 16.11 | 16.29 | +0.25% | |
| 16.41 | 16.41 | 16.25 | 16.25 | -2.06% | |
| 17.04 | 17.04 | 16.39 | 16.59 | -3.12% | |
| 17.13 | 17.13 | 17.13 | 17.13 | +1.21% | |
| 16.93 | 16.93 | 16.92 | 16.92 | +0.11% | |
| 17.08 | 17.23 | 16.90 | 16.90 | -1.34% | |
| 17.21 | 17.21 | 17.13 | 17.13 | -1.15% | |
| 17.33 | 17.33 | 17.33 | 17.33 | -0.57% | |
| 17.43 | 17.43 | 17.43 | 17.43 | +0.61% | |
| 17.19 | 17.32 | 17.19 | 17.32 | +0.93% | |
| 17.67 | 17.67 | 17.08 | 17.16 | -3.74% | |
| 17.83 | 17.83 | 17.83 | 17.83 | -0.70% | |
| 17.84 | 18.02 | 17.77 | 17.96 | +3.69% | |
| 17.54 | 17.54 | 17.30 | 17.32 | -1.34% | |
| 17.97 | 18.06 | 17.55 | 17.55 | -1.32% | |
| 17.33 | 17.79 | 17.33 | 17.79 | +3.99% | |
| 16.81 | 17.10 | 16.78 | 17.10 | +0.97% | |
| 17.12 | 17.12 | 16.94 | 16.94 | -0.04% | |
| 17.51 | 17.51 | 16.85 | 16.94 | -3.23% | |
| 17.60 | 17.65 | 17.51 | 17.51 | — |