Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Balanced Income Fund (NY: WBAL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 17, 2020 25.93 25.93 25.93 0 +0.05(+0.20%)
Jan 16, 2020 25.88 25.88 25.88 25.88 1 +0.09(+0.35%)
Jan 15, 2020 25.79 25.79 25.78 25.78 245 -0.02(-0.08%)
Jan 14, 2020 25.80 25.80 25.80 25.80 50 +0.07(+0.25%)
Jan 13, 2020 25.85 25.85 25.74 25.74 261 +0.02(+0.08%)
Jan 10, 2020 25.80 25.80 25.72 25.72 100 -0.00(-0.01%)
Jan 09, 2020 25.68 25.82 25.62 25.72 9,008 +0.05(+0.20%)
Jan 08, 2020 25.67 25.67 25.67 25.67 2 +0.05(+0.18%)
Jan 07, 2020 25.59 25.62 25.59 25.62 251 -0.05(-0.21%)
Jan 06, 2020 25.76 25.76 25.68 25.68 218 -0.01(-0.05%)
Jan 03, 2020 25.88 25.88 25.62 25.69 3,600 -0.06(-0.23%)
Jan 02, 2020 25.74 25.80 25.66 25.75 3,776 +0.10(+0.39%)
Dec 31, 2019 25.55 25.65 25.54 25.65 1,700 -0.03(-0.10%)
Dec 30, 2019 25.68 25.68 25.68 25.68 155 -0.05(-0.20%)
Dec 27, 2019 25.73 25.73 25.73 25.73 100 +0.03(+0.12%)
Dec 26, 2019 25.78 25.78 25.64 25.70 713 +0.07(+0.27%)
Dec 24, 2019 25.52 25.63 25.50 25.63 1,801 -0.00(-0.02%)
Dec 23, 2019 25.63 25.63 25.63 25.63 200 -0.01(-0.02%)
Dec 20, 2019 25.65 25.72 25.58 25.64 1,009 +0.08(+0.30%)
Dec 19, 2019 25.59 25.59 25.56 25.56 205 +0.01(+0.03%)
Dec 18, 2019 25.55 25.55 25.55 25.55 17 -0.01(-0.05%)
Dec 17, 2019 25.67 25.67 25.57 25.57 176 -0.00(-0.02%)
Dec 16, 2019 25.75 25.75 25.51 25.57 1,718 +0.13(+0.52%)
Dec 13, 2019 25.35 25.44 25.35 25.44 605 +0.09(+0.35%)
Dec 12, 2019 25.35 25.35 25.35 25.35 20 +0.12(+0.48%)
Dec 11, 2019 25.23 25.23 25.23 25.23 0 +0.06(+0.22%)
Dec 10, 2019 25.21 25.21 25.18 25.18 570 -0.01(-0.06%)
Dec 09, 2019 25.22 25.22 25.19 25.19 762 -0.01(-0.04%)
Dec 06, 2019 25.20 25.20 25.20 25.20 0 +0.18(+0.71%)
Dec 05, 2019 24.92 25.02 24.92 25.02 370 -0.05(-0.22%)
Dec 04, 2019 25.11 25.11 25.08 25.08 566 +0.13(+0.54%)
Dec 03, 2019 24.91 25.04 24.91 24.94 3,338 -0.05(-0.19%)
Dec 02, 2019 25.19 25.19 24.93 24.99 5,028 -0.14(-0.56%)
Nov 29, 2019 25.20 25.20 25.13 25.13 201 -0.10(-0.41%)
Nov 27, 2019 25.26 25.26 25.22 25.24 2,019 +0.08(+0.31%)
Nov 26, 2019 25.52 25.52 25.16 25.16 456 +0.02(+0.06%)
Nov 25, 2019 25.14 25.14 25.14 25.14 66 +0.08(+0.34%)
Nov 22, 2019 25.10 25.10 25.04 25.06 1,817 +0.02(+0.08%)
Nov 21, 2019 25.04 25.04 25.04 25.04 0 -0.01(-0.06%)
Nov 20, 2019 25.05 25.05 25.05 25.05 32 -0.05(-0.22%)
Nov 19, 2019 25.25 25.25 25.11 25.11 278 -0.01(-0.04%)
Nov 18, 2019 25.17 25.17 25.12 25.12 1,837 -0.01(-0.02%)
Nov 15, 2019 25.14 25.14 25.12 25.12 201 +0.12(+0.48%)
Nov 14, 2019 25.00 25.00 25.00 25.00 8 -0.01(-0.06%)
Nov 13, 2019 25.05 25.05 25.02 25.02 1,050 -0.01(-0.04%)
Nov 12, 2019 25.05 25.05 25.03 25.03 450 -0.05(-0.22%)
Nov 11, 2019 25.08 25.08 25.08 25.08 520 -0.00(-0.00%)
Nov 08, 2019 25.08 25.08 25.08 25.08 100 -0.03(-0.12%)
Nov 07, 2019 25.19 25.20 25.11 25.11 5,534 +0.00(+0.02%)
Nov 06, 2019 25.11 25.11 25.11 25.11 111 +0.04(+0.18%)
Nov 05, 2019 25.05 25.06 25.05 25.06 3,009 -0.05(-0.22%)
Nov 04, 2019 25.13 25.13 25.12 25.12 235 +0.08(+0.34%)
Nov 01, 2019 25.03 25.03 25.03 25.03 0 +0.15(+0.59%)
Oct 31, 2019 24.88 24.91 24.88 24.89 1,313 -0.03(-0.11%)
Oct 30, 2019 24.91 24.91 24.91 24.91 36 +0.05(+0.20%)
Oct 29, 2019 24.86 24.86 24.86 24.86 1,087 -0.02(-0.10%)
Oct 28, 2019 24.94 24.94 24.89 24.89 296 +0.04(+0.18%)
Oct 25, 2019 24.89 24.89 24.84 24.84 100 -0.00(-0.02%)
Oct 24, 2019 24.85 24.85 24.85 24.85 0 +0.02(+0.08%)
Oct 23, 2019 24.83 24.83 24.83 24.83 1,710 +0.03(+0.10%)
Oct 22, 2019 24.87 24.87 24.80 24.80 1,751 +0.04(+0.16%)
Oct 21, 2019 24.76 24.76 24.76 24.76 91 +0.09(+0.35%)
Oct 18, 2019 24.61 24.68 24.61 24.68 100 +0.03(+0.12%)
Oct 17, 2019 24.71 24.71 24.63 24.65 1,898 +0.04(+0.18%)
Oct 16, 2019 24.61 24.61 24.61 24.61 0 +0.00(+0.02%)
Oct 15, 2019 24.60 24.60 24.60 24.60 40 +0.10(+0.40%)
Oct 14, 2019 24.50 24.50 24.50 24.50 22 -0.04(-0.17%)
Oct 11, 2019 24.54 24.54 24.54 24.54 100 +0.20(+0.80%)
Oct 10, 2019 24.35 24.35 24.35 24.35 2 +0.06(+0.24%)
Oct 09, 2019 24.29 24.29 24.29 24.29 79 +0.07(+0.29%)
Oct 08, 2019 24.22 24.22 24.22 24.22 9 -0.15(-0.63%)
Oct 07, 2019 24.43 24.43 24.37 24.37 985 -0.05(-0.21%)
Oct 04, 2019 24.43 24.43 24.43 24.43 100 +0.17(+0.69%)
Oct 03, 2019 24.16 24.36 24.16 24.26 1,298 +0.06(+0.26%)
Oct 02, 2019 24.20 24.20 24.20 24.20 1 -0.22(-0.90%)
Oct 01, 2019 24.42 24.42 24.42 24.42 3 -0.14(-0.59%)
Sep 30, 2019 24.62 24.62 24.52 24.56 645 +0.05(+0.22%)
Sep 27, 2019 24.51 24.51 24.51 24.51 100 -0.01(-0.05%)
Sep 26, 2019 24.52 24.52 24.52 24.52 127 +0.02(+0.10%)
Sep 25, 2019 24.33 24.50 24.33 24.50 397 +0.01(+0.04%)
Sep 24, 2019 24.49 24.49 24.49 24.49 229 -0.08(-0.32%)
Sep 23, 2019 24.53 24.57 24.53 24.57 574 +0.01(+0.05%)
Sep 20, 2019 24.61 24.61 24.56 24.56 407 +0.00(+0.01%)
Sep 19, 2019 24.61 24.61 24.55 24.55 193 +0.06(+0.26%)
Sep 18, 2019 24.52 24.53 24.46 24.49 2,425 -0.02(-0.10%)
Sep 17, 2019 24.56 24.57 24.51 24.51 627 +0.01(+0.04%)
Sep 16, 2019 24.54 24.54 24.50 24.50 423 -0.01(-0.04%)
Sep 13, 2019 24.54 24.56 24.51 24.51 509 +0.00(+0.02%)
Sep 12, 2019 24.52 24.61 24.50 24.51 3,731 +0.02(+0.08%)
Sep 11, 2019 24.49 24.49 24.49 24.49 0 +0.10(+0.40%)
Sep 10, 2019 24.39 24.39 24.39 24.39 0 +0.03(+0.12%)
Sep 09, 2019 24.40 24.40 24.36 24.36 513 +0.03(+0.11%)
Sep 06, 2019 24.32 24.40 24.30 24.33 2,141 +0.05(+0.19%)
Sep 05, 2019 24.28 24.29 24.28 24.29 383 +0.12(+0.48%)
Sep 04, 2019 24.15 24.20 24.15 24.17 885 +0.17(+0.72%)
Sep 03, 2019 23.93 24.00 23.92 24.00 15,317 -0.04(-0.15%)
Aug 30, 2019 24.03 24.03 24.03 24.03 0 +0.06(+0.26%)
Aug 29, 2019 23.93 23.97 23.93 23.97 380 +0.06(+0.27%)
Aug 28, 2019 23.87 23.91 23.87 23.91 713 +0.12(+0.48%)
Aug 27, 2019 23.79 23.79 23.79 23.79 0 +0.01(+0.03%)
Aug 26, 2019 23.76 23.79 23.76 23.79 101 +0.12(+0.50%)
Aug 23, 2019 24.22 24.22 23.67 23.67 611 -0.27(-1.15%)
Aug 22, 2019 23.98 23.99 23.93 23.94 1,565 -0.02(-0.10%)
Aug 21, 2019 23.93 23.97 23.93 23.97 213 +0.10(+0.42%)
Aug 20, 2019 23.93 23.93 23.87 23.87 407 -0.05(-0.22%)
Aug 19, 2019 23.92 23.92 23.92 23.92 151 +0.11(+0.45%)
Aug 16, 2019 23.71 23.85 23.71 23.81 815 +0.19(+0.80%)
Aug 15, 2019 23.60 23.62 23.56 23.62 1,609 +0.01(+0.04%)
Aug 14, 2019 23.61 23.61 23.61 23.61 12 -0.31(-1.31%)
Aug 13, 2019 23.93 23.93 23.93 23.93 33 +0.11(+0.44%)
Aug 12, 2019 23.81 23.82 23.81 23.82 2,042 -0.04(-0.17%)
Aug 09, 2019 23.84 23.86 23.83 23.86 305 -0.11(-0.45%)
Aug 08, 2019 23.97 23.97 23.97 23.97 28 +0.19(+0.80%)
Aug 07, 2019 23.79 23.81 23.76 23.78 3,849 +0.03(+0.11%)
Aug 06, 2019 23.75 23.75 23.73 23.75 2,196 +0.11(+0.45%)
Aug 05, 2019 23.65 23.65 23.65 23.65 90 -0.34(-1.41%)
Aug 02, 2019 23.94 24.02 23.93 23.98 1,937 -0.08(-0.35%)
Aug 01, 2019 24.22 24.25 24.07 24.07 2,295 -0.12(-0.50%)
Jul 31, 2019 24.19 24.26 24.19 24.19 15,306 -0.08(-0.34%)
Jul 30, 2019 24.27 24.27 24.27 24.27 6 -0.09(-0.38%)
Jul 29, 2019 24.37 24.37 24.37 24.37 58 +0.01(+0.04%)
Jul 26, 2019 24.30 24.36 24.30 24.36 101 +0.06(+0.25%)
Jul 25, 2019 24.29 24.29 24.29 24.29 24 -0.22(-0.91%)
Jul 24, 2019 24.33 24.52 24.33 24.52 1,328 +0.19(+0.79%)
Jul 23, 2019 24.30 24.33 24.25 24.33 228 +0.08(+0.34%)
Jul 22, 2019 24.25 24.27 24.24 24.24 687 -0.01(-0.05%)
Jul 19, 2019 24.26 24.26 24.26 24.26 101 -0.00(-0.01%)
Jul 18, 2019 24.22 24.26 24.22 24.26 1,882 +0.01(+0.06%)
Jul 17, 2019 24.24 24.24 24.24 24.24 18 -0.04(-0.18%)
Jul 16, 2019 24.29 24.29 24.29 24.29 2 -0.04(-0.18%)
Jul 15, 2019 24.33 24.33 24.33 24.33 1,512 +0.01(+0.06%)
Jul 12, 2019 24.32 24.32 24.32 24.32 101 +0.05(+0.23%)
Jul 11, 2019 24.26 24.26 24.26 24.26 2 -0.05(-0.21%)
Jul 10, 2019 24.31 24.31 24.31 24.31 3 +0.06(+0.26%)
Jul 09, 2019 24.25 24.25 24.25 24.25 1 -0.05(-0.20%)
Jul 08, 2019 24.28 24.36 24.28 24.30 2,051 -0.03(-0.14%)
Jul 05, 2019 24.33 24.33 24.33 24.33 101 -0.12(-0.50%)
Jul 03, 2019 24.45 24.45 24.45 24.45 101 +0.15(+0.62%)
Jul 02, 2019 24.30 24.30 24.30 24.30 10 +0.04(+0.18%)
Jul 01, 2019 24.20 24.26 24.20 24.26 5,013 +0.07(+0.31%)
Jun 28, 2019 24.18 24.18 24.18 24.18 101 +0.09(+0.36%)
Jun 27, 2019 24.09 24.10 24.08 24.10 406 +0.06(+0.27%)
Jun 26, 2019 24.03 24.03 24.03 24.03 6 -0.01(-0.02%)
Jun 25, 2019 24.03 24.04 24.00 24.04 1,123 -0.10(-0.41%)
Jun 24, 2019 24.14 24.14 24.14 24.14 2 -0.01(-0.05%)
Jun 21, 2019 24.15 24.15 24.15 24.15 103 -0.03(-0.14%)
Jun 20, 2019 24.18 24.18 24.18 24.18 1 +0.15(+0.61%)
Jun 19, 2019 24.04 24.04 24.04 24.04 68 +0.09(+0.36%)
Jun 18, 2019 23.95 23.95 23.95 23.95 54 +0.17(+0.70%)
Jun 17, 2019 23.69 23.79 23.69 23.79 932 -0.01(-0.02%)
Jun 14, 2019 23.79 23.79 23.79 23.79 103 -0.02(-0.06%)
Jun 13, 2019 23.76 23.81 23.76 23.81 1,031 +0.06(+0.27%)
Jun 12, 2019 24.23 24.23 23.74 23.74 2,454 -0.10(-0.41%)
Jun 11, 2019 23.88 23.88 23.84 23.84 220 +0.07(+0.30%)
Jun 10, 2019 23.67 23.77 23.67 23.77 495 -0.01(-0.03%)
Jun 07, 2019 23.75 23.86 23.75 23.78 6,183 +0.19(+0.80%)
Jun 06, 2019 23.63 23.63 23.59 23.59 103 +0.04(+0.19%)
Jun 05, 2019 23.57 23.57 23.54 23.54 2,405 +0.05(+0.19%)
Jun 04, 2019 23.50 23.50 23.50 23.50 5 +0.19(+0.80%)
Jun 03, 2019 23.31 23.31 23.31 23.31 8 +0.09(+0.38%)
May 31, 2019 23.22 23.22 23.22 23.22 103 -0.09(-0.37%)
May 30, 2019 23.31 23.31 23.31 23.31 1 +0.03(+0.15%)
May 29, 2019 23.28 23.28 23.28 23.28 148 -0.09(-0.37%)
May 28, 2019 23.45 23.45 23.36 23.36 164 -0.12(-0.52%)
May 24, 2019 23.56 23.57 23.49 23.49 515 +0.10(+0.41%)
May 23, 2019 23.35 23.39 23.35 23.39 208 -0.15(-0.64%)
May 22, 2019 23.54 23.54 23.54 23.54 26 -0.03(-0.12%)
May 21, 2019 23.57 23.57 23.57 23.57 1 +0.09(+0.39%)
May 20, 2019 23.48 23.48 23.48 23.48 2 -0.06(-0.27%)
May 17, 2019 23.46 23.54 23.46 23.54 309 -0.05(-0.21%)
May 16, 2019 23.57 23.59 23.54 23.59 767 +0.05(+0.23%)
May 15, 2019 23.48 23.53 23.48 23.53 292 +0.05(+0.23%)
May 14, 2019 23.48 23.48 23.48 23.48 4 +0.14(+0.62%)
May 13, 2019 23.33 23.33 23.33 23.33 289 -0.23(-0.98%)
May 10, 2019 23.53 23.57 23.53 23.57 206 +0.05(+0.23%)
May 09, 2019 23.51 23.51 23.51 23.51 6 -0.06(-0.24%)
May 08, 2019 23.53 23.57 23.53 23.57 2,077 -0.00(-0.02%)
May 07, 2019 23.62 23.66 23.57 23.57 3,616 -0.22(-0.94%)
May 06, 2019 23.80 23.80 23.80 23.80 23 -0.09(-0.39%)
May 03, 2019 23.89 23.89 23.89 23.89 103 +0.14(+0.60%)
May 02, 2019 23.73 23.75 23.73 23.75 114 -0.07(-0.29%)
May 01, 2019 23.94 23.94 23.82 23.82 414 -0.07(-0.29%)
Apr 30, 2019 23.88 23.88 23.88 23.88 14 +0.06(+0.27%)
Apr 29, 2019 23.76 23.83 23.76 23.82 2,368 +0.04(+0.15%)
Apr 26, 2019 23.78 23.78 23.78 23.78 103 +0.04(+0.18%)
Apr 25, 2019 23.73 23.76 23.66 23.74 8,843 -0.02(-0.07%)
Apr 24, 2019 23.85 23.85 23.69 23.76 2,681 -0.08(-0.35%)
Apr 23, 2019 23.84 23.84 23.84 23.84 2 +0.05(+0.21%)
Apr 22, 2019 23.79 23.79 23.79 23.79 8 -0.03(-0.14%)
Apr 18, 2019 23.86 23.86 23.82 23.82 3,091 -0.01(-0.06%)
Apr 17, 2019 23.89 23.89 23.76 23.84 518 +0.01(+0.04%)
Apr 16, 2019 23.80 23.85 23.80 23.83 2,704 +0.02(+0.08%)
Apr 15, 2019 23.81 23.81 23.81 23.81 53 -0.01(-0.04%)
Apr 12, 2019 23.82 23.82 23.82 23.82 103 +0.03(+0.13%)
Apr 11, 2019 23.87 23.87 23.77 23.79 1,431 -0.03(-0.11%)
Apr 10, 2019 23.76 23.82 23.76 23.82 313 +0.06(+0.27%)
Apr 09, 2019 23.75 23.75 23.75 23.75 114 -0.05(-0.20%)
Apr 08, 2019 23.76 23.82 23.70 23.80 7,388 -0.04(-0.15%)
Apr 05, 2019 23.82 23.83 23.82 23.83 206 +0.06(+0.24%)
Apr 04, 2019 23.78 23.78 23.78 23.78 204 +0.03(+0.12%)
Apr 03, 2019 23.75 23.75 23.75 23.75 1 +0.06(+0.27%)
Apr 02, 2019 23.70 23.70 23.68 23.68 113 -0.02(-0.08%)
Apr 01, 2019 23.70 23.70 23.70 23.70 61 +0.13(+0.56%)
Mar 29, 2019 23.57 23.57 23.57 23.57 103 +0.04(+0.18%)
Mar 28, 2019 23.53 23.53 23.48 23.53 4,284 -0.01(-0.04%)
Mar 27, 2019 23.55 23.55 23.50 23.54 635 -0.00(-0.01%)
Mar 26, 2019 23.55 23.55 23.54 23.54 254 +0.11(+0.48%)
Mar 25, 2019 23.43 23.43 23.43 23.43 1 -0.02(-0.09%)
Mar 22, 2019 23.52 23.52 23.45 23.45 4,151 -0.18(-0.77%)
Mar 21, 2019 23.65 23.65 23.63 23.63 635 +0.06(+0.27%)
Mar 20, 2019 23.44 23.57 23.44 23.57 141 +0.02(+0.07%)
Mar 19, 2019 23.86 23.86 23.55 23.55 8,828 +0.05(+0.21%)
Mar 18, 2019 23.53 23.53 23.50 23.50 411 +0.06(+0.24%)
Mar 15, 2019 23.45 23.45 23.45 23.45 103 +0.07(+0.30%)
Mar 14, 2019 23.19 23.38 23.19 23.38 104 -0.02(-0.10%)
Mar 13, 2019 23.40 23.40 23.40 23.40 1 +0.09(+0.39%)
Mar 12, 2019 23.31 23.31 23.31 23.31 6 +0.07(+0.29%)
Mar 11, 2019 23.24 23.24 23.24 23.24 1 +0.17(+0.75%)
Mar 08, 2019 23.07 23.07 23.07 23.07 207 -0.03(-0.15%)
Mar 07, 2019 23.10 23.10 23.10 23.10 314 -0.11(-0.46%)
Mar 06, 2019 23.19 23.21 23.19 23.21 707 -0.07(-0.29%)
Mar 05, 2019 23.26 23.32 23.25 23.28 5,362 +0.04(+0.19%)
Mar 04, 2019 23.34 23.34 23.18 23.23 1,014 +0.02(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.