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 (%)
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%)
Mar 01, 2019 23.25 23.28 23.21 23.21 1,972 +0.00(+0.02%)
Feb 28, 2019 23.23 23.23 23.21 23.21 286 -0.02(-0.10%)
Feb 27, 2019 23.26 23.26 23.23 23.23 1,038 -0.06(-0.26%)
Feb 26, 2019 23.32 23.35 23.29 23.29 3,288 +0.02(+0.07%)
Feb 25, 2019 23.31 23.32 23.27 23.27 2,131 +0.06(+0.27%)
Feb 22, 2019 23.39 23.39 23.15 23.21 1,037 +0.07(+0.31%)
Feb 21, 2019 23.13 23.14 23.13 23.14 484 -0.08(-0.33%)
Feb 20, 2019 23.29 23.29 23.22 23.22 1,143 +0.04(+0.16%)
Feb 19, 2019 23.17 23.18 23.17 23.18 1,372 +0.09(+0.39%)
Feb 15, 2019 23.09 23.09 23.09 23.09 103 +0.12(+0.52%)
Feb 14, 2019 22.97 22.97 22.97 22.97 124 -0.01(-0.03%)
Feb 13, 2019 22.98 22.98 22.98 22.98 9 +0.01(+0.06%)
Feb 12, 2019 23.11 23.11 22.91 22.96 2,504 +0.13(+0.59%)
Feb 11, 2019 22.77 22.83 22.74 22.83 17,159 +0.00(+0.02%)
Feb 08, 2019 22.85 22.85 22.82 22.82 1,349 -0.02(-0.11%)
Feb 07, 2019 22.93 22.93 22.85 22.85 1,152 -0.13(-0.56%)
Feb 06, 2019 22.98 22.98 22.98 22.98 26 -0.02(-0.08%)
Feb 05, 2019 23.03 23.03 23.00 23.00 209 +0.10(+0.45%)
Feb 04, 2019 22.79 22.89 22.79 22.89 209 +0.04(+0.17%)
Feb 01, 2019 22.82 22.87 22.82 22.85 415 -0.02(-0.10%)
Jan 31, 2019 23.06 23.06 22.88 22.88 104 +0.13(+0.57%)
Jan 30, 2019 22.75 22.75 22.75 22.75 1 +0.14(+0.64%)
Jan 29, 2019 22.57 22.65 22.54 22.60 4,155 +0.08(+0.34%)
Jan 28, 2019 22.59 22.59 22.53 22.53 1,372 -0.07(-0.32%)
Jan 25, 2019 22.60 22.60 22.60 22.60 103 +0.08(+0.34%)
Jan 24, 2019 22.46 22.52 22.46 22.52 382 +0.02(+0.11%)
Jan 23, 2019 22.50 22.50 22.50 22.50 25 +0.10(+0.43%)
Jan 22, 2019 22.40 22.40 22.40 22.40 4 -0.18(-0.79%)
Jan 18, 2019 22.82 22.82 22.57 22.58 207 +0.15(+0.69%)
Jan 17, 2019 22.31 22.43 22.31 22.43 276 +0.03(+0.12%)
Jan 16, 2019 22.30 22.43 22.30 22.40 1,113 +0.09(+0.41%)
Jan 15, 2019 22.33 22.33 22.31 22.31 114 +0.03(+0.16%)
Jan 14, 2019 22.27 22.27 22.27 22.27 2 -0.05(-0.23%)
Jan 11, 2019 22.32 22.32 22.32 22.32 311 -0.01(-0.02%)
Jan 10, 2019 22.32 22.33 22.32 22.33 313 +0.08(+0.37%)
Jan 09, 2019 22.23 22.25 22.23 22.25 522 +0.05(+0.23%)
Jan 08, 2019 22.22 22.25 22.18 22.20 2,188 +0.08(+0.34%)
Jan 07, 2019 22.05 22.16 22.05 22.12 4,693 +0.09(+0.39%)
Jan 04, 2019 22.05 22.07 22.03 22.03 8,095 +0.37(+1.69%)
Jan 03, 2019 21.65 21.67 21.65 21.67 1,793 -0.06(-0.27%)
Jan 02, 2019 21.76 21.80 21.73 21.73 5,104 +0.06(+0.27%)
Dec 31, 2018 21.80 21.80 21.54 21.67 42,034 -0.05(-0.22%)
Dec 28, 2018 21.72 21.85 21.66 21.72 19,201 +0.11(+0.49%)
Dec 27, 2018 21.61 21.61 21.61 21.61 16 -0.02(-0.09%)
Dec 26, 2018 21.24 21.63 21.21 21.63 991 +0.34(+1.61%)
Dec 24, 2018 21.40 21.40 21.29 21.29 518 -0.19(-0.88%)
Dec 21, 2018 21.55 21.55 21.45 21.48 1,885 -0.22(-1.01%)
Dec 20, 2018 21.70 21.70 21.70 21.70 39 -0.13(-0.59%)
Dec 19, 2018 21.82 21.82 21.82 21.82 2 -0.15(-0.68%)
Dec 18, 2018 21.97 21.97 21.97 21.97 105 +0.04(+0.17%)
Dec 17, 2018 22.05 22.05 21.94 21.94 913 -0.24(-1.08%)
Dec 14, 2018 22.28 22.28 22.17 22.17 2,514 -0.18(-0.80%)
Dec 13, 2018 22.35 22.35 22.35 22.35 12 +0.02(+0.08%)
Dec 12, 2018 22.45 22.45 22.33 22.34 9,244 +0.08(+0.36%)
Dec 11, 2018 22.25 22.25 22.25 22.25 0 -0.01(-0.04%)
Dec 10, 2018 22.17 22.26 22.10 22.26 579 -0.15(-0.66%)
Dec 07, 2018 22.41 22.41 22.41 22.41 104 +0.15(+0.69%)
Dec 06, 2018 22.31 22.31 22.23 22.26 432 -0.42(-1.85%)
Dec 04, 2018 22.68 22.68 22.68 22.68 104 +0.00(+0.01%)
Dec 03, 2018 22.68 22.68 22.68 22.68 210 +0.11(+0.50%)
Nov 30, 2018 22.57 22.57 22.57 22.57 104 +0.00(+0.00%)
Nov 29, 2018 22.56 22.61 22.56 22.57 27,679 +0.13(+0.60%)
Nov 28, 2018 22.43 22.43 22.43 22.43 2 +0.00(+0.00%)
Nov 27, 2018 22.43 22.43 22.43 22.43 1 +0.00(+0.00%)
Nov 26, 2018 22.43 22.43 22.43 22.43 13 +0.00(+0.00%)
Nov 23, 2018 22.43 22.43 22.43 22.43 104 +0.00(+0.00%)
Nov 21, 2018 22.43 22.43 22.43 0 +0.00(+0.00%)
Nov 20, 2018 22.43 22.43 22.43 22.43 187 -0.09(-0.38%)
Nov 19, 2018 22.47 22.52 22.46 22.52 569 -0.07(-0.30%)
Nov 16, 2018 22.58 22.58 22.58 22.58 104 +0.10(+0.42%)
Nov 15, 2018 22.49 22.49 22.49 22.49 12 +0.00(+0.00%)
Nov 14, 2018 22.49 22.49 22.49 22.49 4 +0.00(+0.00%)
Nov 13, 2018 22.42 22.49 22.42 22.49 3,470 -0.07(-0.30%)
Nov 12, 2018 22.56 22.56 22.56 22.56 1 -0.00(-0.00%)
Nov 09, 2018 22.56 22.56 22.56 22.56 104 -0.03(-0.13%)
Nov 08, 2018 22.58 22.58 22.58 22.58 1 +0.00(+0.00%)
Nov 07, 2018 22.58 22.58 22.58 22.58 8 +0.00(+0.00%)
Nov 06, 2018 22.58 22.58 22.58 22.58 97 +0.00(+0.00%)
Nov 05, 2018 22.54 22.58 22.54 22.58 216 +0.33(+1.50%)
Nov 02, 2018 22.25 22.25 22.25 22.25 104 +0.00(+0.00%)
Nov 01, 2018 22.25 22.25 22.25 0 +0.00(+0.00%)
Oct 31, 2018 22.25 22.25 22.25 22.25 96 +0.00(+0.00%)
Oct 30, 2018 22.17 22.25 22.17 22.25 514 -0.00(-0.00%)
Oct 29, 2018 22.25 22.25 98 +0.00(+0.00%)
Oct 26, 2018 22.25 22.25 22.25 0 +0.00(+0.00%)
Oct 25, 2018 22.23 22.33 22.23 22.25 1,277 -0.09(-0.38%)
Oct 24, 2018 22.38 22.38 22.34 22.34 580 -0.04(-0.20%)
Oct 23, 2018 22.45 22.53 22.38 22.38 371 -0.18(-0.80%)
Oct 22, 2018 22.56 22.56 22.56 0 -0.00(-0.01%)
Oct 19, 2018 22.63 22.63 22.57 22.57 523 +0.05(+0.23%)
Oct 18, 2018 22.51 22.51 22.51 0 +0.00(+0.00%)
Oct 17, 2018 22.51 22.51 22.51 22.51 10 +0.00(+0.00%)
Oct 16, 2018 22.51 22.51 22.51 22.51 41 +0.00(+0.00%)
Oct 15, 2018 22.51 22.51 115 +0.00(+0.00%)
Oct 12, 2018 22.51 22.51 22.51 0 +0.00(+0.00%)
Oct 11, 2018 22.55 22.57 22.51 22.51 1,111 -0.46(-2.01%)
Oct 10, 2018 22.98 22.98 22.98 22.98 41 +0.00(+0.00%)
Oct 09, 2018 22.98 22.98 22.98 22.98 115 -0.13(-0.58%)
Oct 08, 2018 23.11 23.11 23.11 23.11 36 +0.00(+0.00%)
Oct 05, 2018 23.11 23.11 23.11 23.11 104 +0.00(+0.00%)
Oct 04, 2018 23.11 23.11 23.11 23.11 6 +0.00(+0.00%)
Oct 03, 2018 23.42 23.42 23.11 23.11 4,859 -0.10(-0.45%)
Oct 02, 2018 23.22 23.22 23.21 23.21 545 -0.13(-0.57%)
Oct 01, 2018 23.35 23.35 23.34 23.35 10,523 +0.17(+0.74%)
Sep 28, 2018 23.18 23.18 23.18 0 +0.00(+0.00%)
Sep 27, 2018 23.18 23.18 7 +0.00(+0.00%)
Sep 26, 2018 23.18 23.18 23.18 23.18 255 -0.04(-0.16%)
Sep 25, 2018 23.21 23.21 23.21 23.21 1 +0.00(+0.00%)
Sep 24, 2018 23.21 23.21 23.21 23.21 180 -0.02(-0.08%)
Sep 21, 2018 23.23 23.23 23.23 0 +0.00(+0.00%)
Sep 20, 2018 23.16 23.30 23.16 23.23 3,209 +0.13(+0.58%)
Sep 19, 2018 23.10 23.10 23.10 23.10 268 +0.05(+0.24%)
Sep 18, 2018 23.04 23.04 23.04 0 +0.00(+0.00%)
Sep 17, 2018 23.04 23.04 23.04 23.04 1 +0.00(+0.00%)
Sep 14, 2018 23.17 23.17 23.04 23.04 211 +0.25(+1.12%)
Sep 13, 2018 22.79 22.79 5 +0.00(+0.00%)
Sep 12, 2018 22.79 22.79 22.79 0 +0.00(+0.00%)
Sep 11, 2018 22.79 22.79 22.79 0 +0.00(+0.00%)
Sep 10, 2018 22.79 22.79 22.79 22.79 1 +0.00(+0.00%)
Sep 07, 2018 22.94 22.94 22.79 22.79 528 -0.09(-0.37%)
Sep 06, 2018 22.85 22.87 22.80 22.87 528 -0.11(-0.49%)
Sep 05, 2018 22.99 22.99 22.99 0 +0.00(+0.00%)
Sep 04, 2018 22.99 22.99 22.99 22.99 655 -0.06(-0.28%)
Aug 31, 2018 23.05 23.05 23.05 0 -0.00(-0.01%)
Aug 30, 2018 23.05 23.05 23.05 0 +0.00(+0.00%)
Aug 29, 2018 23.05 23.05 23.05 23.05 4 +0.00(+0.00%)
Aug 28, 2018 23.05 23.05 23.05 23.05 2 +0.00(+0.00%)
Aug 27, 2018 23.05 23.05 23.05 0 +0.00(+0.00%)
Aug 24, 2018 23.06 23.06 23.05 23.05 317 -0.03(-0.12%)
Aug 23, 2018 23.08 23.08 23.08 23.08 106 +0.05(+0.21%)
Aug 22, 2018 23.03 23.03 23.03 0 +0.00(+0.00%)
Aug 21, 2018 23.03 23.03 23.03 23.03 2 +0.00(+0.00%)
Aug 20, 2018 23.03 23.03 23.03 0 -0.00(-0.01%)
Aug 17, 2018 23.04 23.05 23.00 23.03 2,114 +0.02(+0.08%)
Aug 16, 2018 23.07 23.12 23.01 23.01 6,448 +0.18(+0.79%)
Aug 15, 2018 22.77 22.83 22.77 22.83 5,950 -0.09(-0.37%)
Aug 14, 2018 22.88 22.92 22.88 22.92 3,171 +0.04(+0.17%)
Aug 13, 2018 23.05 23.05 22.88 22.88 676 -0.09(-0.37%)
Aug 10, 2018 23.00 23.00 22.97 22.97 1,691 -0.14(-0.61%)
Aug 09, 2018 23.17 23.17 23.10 23.11 2,321 +0.01(+0.06%)
Aug 08, 2018 23.09 23.09 23.09 0 +0.00(+0.00%)
Aug 07, 2018 23.09 23.09 23.09 23.09 285 +0.03(+0.14%)
Aug 06, 2018 23.04 23.06 23.02 23.06 16,009 +0.07(+0.29%)
Aug 03, 2018 22.83 23.00 22.83 23.00 1,797 +0.09(+0.41%)
Aug 02, 2018 22.90 22.90 22.90 22.90 3,505 -0.19(-0.82%)
Aug 01, 2018 23.09 23.09 23.09 0 +0.00(+0.00%)
Jul 31, 2018 23.09 23.09 23.09 23.09 211 +0.24(+1.04%)
Jul 30, 2018 22.85 22.85 22.85 22.85 5 -0.00(-0.00%)
Jul 27, 2018 22.85 22.85 22.85 22.85 105 +0.00(+0.00%)
Jul 24, 2018 22.85 22.85 22.85 82 +0.11(+0.50%)
Jul 23, 2018 22.74 22.74 22.74 22.74 1,638 -0.10(-0.42%)
Jul 20, 2018 22.83 22.83 22.83 22.83 176 +0.03(+0.15%)
Jul 17, 2018 22.80 22.80 22.80 47 -0.01(-0.02%)
Jul 16, 2018 22.81 22.81 22.81 22.81 176 +0.01(+0.06%)
Jul 12, 2018 22.79 22.79 22.79 49 -0.03(-0.14%)
Jul 10, 2018 22.82 22.82 22.82 2 -0.03(-0.13%)
Jul 09, 2018 22.85 22.85 22.85 22.85 364 +0.43(+1.90%)
Jul 02, 2018 22.43 22.43 22.43 0 -0.08(-0.34%)
Jun 28, 2018 22.50 22.50 22.50 145 -0.05(-0.21%)
Jun 26, 2018 22.55 22.55 22.55 11 -0.08(-0.33%)
Jun 22, 2018 22.63 22.63 22.63 88 +0.02(+0.10%)
Jun 20, 2018 22.60 22.60 22.60 87 +0.03(+0.14%)
Jun 19, 2018 22.57 22.57 22.57 22.57 1,337 -0.14(-0.63%)
Jun 15, 2018 22.71 22.71 22.71 2 -0.08(-0.36%)
Jun 14, 2018 22.79 22.79 22.79 22.79 297 +0.02(+0.10%)
Jun 13, 2018 22.77 22.78 22.77 22.77 1,175 -0.05(-0.21%)
Jun 12, 2018 22.82 22.82 22.82 22.82 1,069 -0.03(-0.15%)
Jun 11, 2018 22.86 22.86 22.86 22.86 304 -0.00(-0.00%)
Jun 08, 2018 22.86 22.86 22.86 22.86 534 +0.22(+0.97%)
May 31, 2018 22.64 22.64 22.64 0 -0.03(-0.12%)
May 30, 2018 22.66 22.66 22.66 22.66 297 +0.10(+0.46%)
May 29, 2018 22.62 22.62 22.56 22.56 755 -0.19(-0.82%)
May 23, 2018 22.75 22.75 22.75 0 -0.12(-0.53%)
May 22, 2018 22.80 22.87 22.80 22.87 703 +0.07(+0.29%)
May 21, 2018 22.80 22.80 22.80 22.80 109 -0.02(-0.08%)
May 17, 2018 22.82 22.82 22.82 1 -0.10(-0.43%)
May 14, 2018 22.92 22.92 22.92 0 +0.03(+0.14%)
May 10, 2018 22.89 22.89 22.89 0 +0.14(+0.62%)
May 09, 2018 22.72 22.75 22.70 22.75 535 +0.11(+0.50%)
May 02, 2018 22.64 22.64 22.64 75 +0.01(+0.04%)
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.