WisdomTree Trust - WisdomTree Artificial Intelligence and Innovation Fund (WTAI) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	41.51	41.56	40.45	41.16	+1.28%	120,384
2026-08-06	39.99	41.50	39.77	40.64	-1.95%	145,033
2026-08-05	41.93	42.50	41.42	41.45	-1.66%	142,740
2026-08-04	41.00	42.37	40.80	42.15	+5.48%	487,502
2026-08-03	38.21	40.07	37.86	39.96	+3.87%	290,868
2026-07-31	39.81	39.99	38.05	38.47	+1.18%	534,588
2026-07-30	36.41	38.12	36.41	38.02	+8.63%	249,685
2026-07-29	36.28	36.82	34.89	35.00	-4.11%	375,177
2026-07-28	37.00	37.02	35.48	36.50	-4.43%	263,741
2026-07-27	39.44	39.45	37.42	38.19	-1.83%	223,200
2026-07-24	40.28	40.32	38.73	38.90	-4.70%	165,504
2026-07-23	40.83	41.38	40.42	40.82	-1.38%	95,985
2026-07-22	40.94	41.84	40.72	41.39	-0.91%	1,448,160
2026-07-21	41.00	41.83	40.92	41.77	+5.29%	152,274
2026-07-20	40.22	40.73	39.63	39.67	+0.40%	184,180
2026-07-17	38.34	40.33	37.85	39.51	-0.75%	625,361
2026-07-16	40.78	40.95	39.57	39.81	-5.10%	182,904
2026-07-15	43.13	43.13	40.79	41.95	-1.99%	282,824
2026-07-14	42.98	43.06	42.26	42.80	+2.91%	286,293
2026-07-13	42.15	42.45	41.43	41.59	-5.02%	532,666
2026-07-10	43.51	43.98	43.10	43.79	-0.57%	220,752
2026-07-09	43.80	44.44	43.50	44.04	+3.43%	1,860,835
2026-07-08	41.26	42.61	41.26	42.58	+1.41%	740,247
2026-07-07	42.34	42.38	41.04	41.99	-4.22%	129,614
2026-07-06	43.61	44.56	43.52	43.84	+2.98%	137,669
2026-07-02	44.79	45.14	41.95	42.57	-5.42%	478,853
2026-07-01	46.05	46.32	44.97	45.01	-5.18%	181,213
2026-06-30	45.85	47.61	45.85	47.47	+3.67%	148,445
2026-06-29	44.47	45.79	43.29	45.79	+2.83%	387,313
2026-06-26	44.53	45.24	44.24	44.53	-4.15%	182,805
2026-06-25	47.31	47.31	44.91	46.46	+4.08%	146,586
2026-06-24	45.28	45.36	43.88	44.64	-0.47%	178,549
2026-06-23	45.00	45.94	44.67	44.85	-7.24%	330,970
2026-06-22	48.89	48.89	47.72	48.35	+1.68%	204,900
2026-06-18	46.75	47.67	46.38	47.55	+5.57%	297,400
2026-06-17	45.89	46.50	45.04	45.04	+0.40%	379,800
2026-06-16	46.51	46.76	44.86	44.86	-3.59%	410,700
2026-06-15	45.98	46.59	45.79	46.53	+4.99%	124,900
2026-06-12	43.89	44.69	43.22	44.32	+1.07%	360,300
2026-06-11	41.88	43.90	41.61	43.85	+6.41%	241,400
2026-06-10	41.65	43.03	41.11	41.21	-3.04%	252,100
2026-06-09	44.10	44.46	40.37	42.50	-1.82%	722,700
2026-06-08	43.26	43.85	42.90	43.29	+3.49%	299,100
2026-06-05	44.21	44.32	41.58	41.83	-8.83%	481,300
2026-06-04	45.00	46.34	44.42	45.88	-1.48%	162,800
2026-06-03	47.09	47.19	45.80	46.57	-0.89%	345,200
2026-06-02	46.14	47.02	46.00	46.99	+2.44%	273,000
2026-06-01	44.79	46.05	44.60	45.87	+3.64%	351,000
2026-05-29	44.08	44.34	43.63	44.26	+1.12%	213,200
2026-05-28	43.11	44.05	42.74	43.77	+1.67%	336,000
2026-05-27	43.82	43.82	42.49	43.05	-0.81%	329,700
2026-05-26	42.77	43.51	42.51	43.40	+4.28%	304,500
2026-05-22	41.90	42.06	41.57	41.62	+0.10%	130,500
2026-05-21	40.60	41.81	40.60	41.58	+2.39%	1,282,400
2026-05-20	39.74	40.67	39.72	40.61	+3.04%	288,500
2026-05-19	38.86	39.93	38.38	39.41	-0.66%	153,000
2026-05-18	40.81	40.81	39.03	39.67	-1.73%	197,300
2026-05-15	40.25	40.91	39.89	40.37	-2.82%	141,500
2026-05-14	41.18	41.65	40.84	41.54	+0.53%	176,100
2026-05-13	41.05	41.49	40.28	41.32	+3.02%	126,300
2026-05-12	40.56	40.67	38.92	40.11	-3.12%	191,500
2026-05-11	40.82	41.49	40.70	41.40	+1.74%	191,800
2026-05-08	39.56	40.69	39.56	40.69	+4.47%	201,700
2026-05-07	39.78	39.78	38.62	38.95	-1.59%	150,200
2026-05-06	39.28	39.60	38.59	39.58	+3.34%	90,600
2026-05-05	37.45	38.46	37.45	38.30	+4.13%	140,700
2026-05-04	36.66	37.13	36.55	36.78	+1.46%	185,900
2026-05-01	35.73	36.38	35.67	36.25	+1.88%	260,800
2026-04-30	35.40	35.62	34.59	35.58	+2.36%	107,200
2026-04-29	34.73	34.86	34.41	34.76	+0.78%	49,500
2026-04-28	34.54	35.03	34.13	34.49	-3.15%	93,600
2026-04-27	35.56	35.61	35.02	35.61	+0.31%	104,300
2026-04-24	35.15	35.59	34.85	35.50	+2.57%	74,800
2026-04-23	34.70	35.13	34.09	34.61	-1.59%	128,000
2026-04-22	34.79	35.18	34.53	35.17	+3.20%	108,200
2026-04-21	34.43	34.66	33.95	34.08	+0.03%	146,200
2026-04-20	33.80	34.08	33.66	34.07	+0.24%	52,800
2026-04-17	34.02	34.17	33.84	33.99	+1.37%	93,200
2026-04-16	33.25	33.53	33.02	33.53	+1.51%	207,300
2026-04-15	32.78	33.03	32.52	33.03	+0.55%	102,500
2026-04-14	32.53	32.85	32.27	32.85	+2.75%	126,000
2026-04-13	30.97	31.97	30.97	31.97	+2.76%	84,200
2026-04-10	31.21	31.31	30.95	31.11	+0.23%	69,100
2026-04-09	30.91	31.10	30.62	31.04	-0.10%	39,000
2026-04-08	31.16	31.31	30.66	31.07	+5.64%	91,500
2026-04-07	28.97	29.41	28.55	29.41	+1.03%	145,455
2026-04-06	29.17	29.31	28.93	29.11	+0.66%	32,779
2026-04-02	27.76	29.07	27.76	28.92	-0.14%	48,000
2026-04-01	28.72	29.29	28.68	28.96	+2.59%	85,900
2026-03-31	27.07	28.27	27.07	28.23	+5.61%	196,900
2026-03-30	27.80	27.85	26.55	26.73	-3.01%	117,900
2026-03-27	27.94	27.96	27.41	27.56	-1.85%	108,000
2026-03-26	29.05	29.05	28.07	28.08	-4.91%	167,300
2026-03-25	29.64	29.86	29.43	29.53	+0.51%	59,300
2026-03-24	29.21	29.56	29.00	29.38	-1.04%	162,600
2026-03-23	29.50	30.16	29.46	29.69	+3.05%	158,100
2026-03-20	29.84	29.84	28.60	28.81	-4.06%	65,500
2026-03-19	29.19	30.16	29.03	30.03	+0.70%	60,200
2026-03-18	29.98	30.25	29.79	29.82	-0.30%	135,900
2026-03-17	29.76	29.98	29.71	29.91	+0.98%	321,500
2026-03-16	29.52	29.90	29.52	29.62	+2.95%	106,800
2026-03-13	29.15	29.46	28.73	28.77	-0.31%	102,700
2026-03-12	29.39	29.43	28.85	28.86	-3.22%	471,900
2026-03-11	29.62	30.07	29.60	29.82	+1.26%	59,000
2026-03-10	29.39	30.00	29.39	29.45	+0.44%	87,097
2026-03-09	27.94	29.33	27.94	29.32	+3.24%	117,258
2026-03-06	28.34	29.00	28.29	28.40	-2.41%	47,200
2026-03-05	29.02	29.62	28.60	29.10	-0.89%	189,600
2026-03-04	29.06	29.67	28.91	29.36	+1.98%	133,000
2026-03-03	28.56	29.11	27.97	28.79	-4.64%	133,900
2026-03-02	29.39	30.26	29.38	30.19	+0.23%	44,200
2026-02-27	29.77	30.14	29.73	30.12	-0.79%	95,300
2026-02-26	30.84	30.84	29.86	30.36	-0.98%	50,600
2026-02-25	30.38	30.71	30.38	30.66	+2.13%	30,600
2026-02-24	29.69	30.17	29.50	30.02	+2.07%	105,600
2026-02-23	29.86	29.86	29.22	29.41	-2.23%	77,200
2026-02-20	29.84	30.49	29.84	30.08	+0.17%	90,100
2026-02-19	29.81	30.03	29.68	30.03	+0.13%	134,700
2026-02-18	29.73	30.23	29.56	29.99	+0.87%	60,300
2026-02-17	29.70	29.91	29.25	29.73	-1.13%	95,800
2026-02-13	29.83	30.30	29.44	30.07	+0.96%	71,000
2026-02-12	30.57	30.67	29.67	29.79	-1.97%	126,200
2026-02-11	30.62	30.75	29.86	30.39	+0.88%	57,000
2026-02-10	30.41	30.41	30.04	30.12	+0.00%	67,500
2026-02-09	29.41	30.30	29.27	30.12	+2.05%	125,800
2026-02-06	28.74	29.58	28.71	29.52	+3.95%	1,098,800
2026-02-05	28.44	28.95	28.23	28.39	-1.86%	752,700
2026-02-04	29.85	29.85	28.53	28.93	-3.28%	128,900
2026-02-03	30.77	30.77	29.39	29.91	-1.81%	129,200
2026-02-02	30.08	30.72	30.08	30.46	+0.56%	56,600
2026-01-30	30.74	31.05	30.19	30.29	-2.07%	64,200
2026-01-29	31.33	31.33	30.10	30.93	-1.21%	178,100
2026-01-28	31.42	31.50	31.17	31.31	+0.74%	60,300
2026-01-27	30.86	31.11	30.83	31.08	+1.87%	615,600
2026-01-26	30.32	30.67	30.32	30.51	+0.49%	69,200
2026-01-23	30.26	30.46	30.08	30.36	-0.03%	49,100
2026-01-22	30.48	30.49	30.15	30.37	+1.23%	34,000
2026-01-21	29.77	30.21	29.64	30.00	+1.63%	63,600
2026-01-20	29.52	29.97	29.48	29.52	-1.99%	68,656
2026-01-16	30.30	30.37	29.94	30.12	+0.27%	85,700
2026-01-15	30.46	30.46	30.04	30.04	-0.10%	382,200
2026-01-14	30.33	30.33	29.78	30.07	-1.28%	96,800
2026-01-13	30.62	30.82	30.36	30.46	-0.42%	77,000
2026-01-12	30.11	30.63	30.11	30.59	+0.77%	428,200
2026-01-09	30.14	30.43	30.02	30.36	+1.35%	84,100
2026-01-08	30.40	30.40	29.84	29.95	-1.80%	129,700
2026-01-07	30.32	30.62	30.30	30.50	+0.39%	66,300
2026-01-06	29.97	30.38	29.88	30.38	+1.84%	60,900
2026-01-05	30.00	30.08	29.77	29.83	+0.88%	92,200
2026-01-02	29.63	29.85	29.32	29.57	+1.48%	131,400
2025-12-31	29.46	29.47	29.14	29.14	-1.19%	37,900
2025-12-30	29.52	29.67	29.46	29.49	+0.03%	116,600
2025-12-29	29.26	29.51	29.26	29.48	+0.10%	162,900
2025-12-26	29.50	29.50	29.30	29.45	-1.37%	23,800
2025-12-24	29.76	29.88	29.75	29.86	+0.20%	26,900
2025-12-23	29.63	29.80	29.47	29.80	+0.37%	48,400
2025-12-22	29.66	29.72	29.53	29.69	+1.26%	81,800
2025-12-19	28.86	29.41	28.86	29.32	+2.05%	65,600
2025-12-18	28.80	28.94	28.62	28.73	+2.13%	123,400
2025-12-17	28.98	28.98	28.09	28.13	-2.46%	2,709,400
2025-12-16	28.66	29.01	28.63	28.84	-0.07%	530,600
2025-12-15	29.51	29.52	28.85	28.86	-1.50%	86,500
2025-12-12	30.04	30.19	29.16	29.30	-3.49%	90,100
2025-12-11	30.19	30.36	29.73	30.36	-0.95%	70,900
2025-12-10	30.38	30.72	30.23	30.65	+0.66%	64,300
2025-12-09	30.31	30.47	30.22	30.45	+0.00%	68,500
2025-12-08	30.51	30.60	30.25	30.45	+0.56%	111,300
2025-12-05	30.08	30.40	30.04	30.28	+1.34%	111,700
2025-12-04	29.98	29.98	29.69	29.88	-0.17%	53,900
2025-12-03	29.59	29.96	29.33	29.93	+1.05%	55,600
2025-12-02	29.77	30.09	29.61	29.62	+0.85%	47,400
2025-12-01	29.13	29.57	29.07	29.37	-0.37%	74,000
2025-11-28	29.30	29.48	29.17	29.48	+1.08%	35,000
2025-11-26	29.04	29.32	28.86	29.17	+1.41%	83,500
2025-11-25	28.49	28.78	27.91	28.76	+0.49%	129,300
2025-11-24	27.88	28.64	27.88	28.62	+3.28%	161,600
2025-11-21	27.78	27.98	26.85	27.71	-0.04%	680,300
2025-11-20	29.65	29.66	27.66	27.72	-3.90%	188,500
2025-11-19	28.65	29.27	28.57	28.84	+0.61%	205,800
2025-11-18	28.62	28.99	28.29	28.67	-1.34%	171,000
2025-11-17	29.40	29.79	28.84	29.06	-1.42%	81,500
2025-11-14	28.69	29.91	28.64	29.48	-0.17%	203,200
2025-11-13	30.37	30.37	29.27	29.53	-3.59%	174,400
2025-11-12	31.15	31.15	30.54	30.63	-0.97%	80,000
2025-11-11	31.14	31.19	30.73	30.93	-1.06%	360,300
2025-11-10	31.00	31.41	30.90	31.26	+3.10%	119,600
2025-11-07	30.00	30.44	29.41	30.32	-0.33%	217,800
2025-11-06	31.18	31.18	30.25	30.42	-2.37%	153,200
2025-11-05	30.77	31.32	30.69	31.16	+1.37%	103,500
2025-11-04	31.09	31.49	30.70	30.74	-4.45%	398,800
2025-11-03	32.37	32.44	31.87	32.17	+0.59%	145,700
2025-10-31	31.97	32.16	31.63	31.98	+1.52%	1,123,500
2025-10-30	31.62	31.91	31.37	31.50	-1.44%	138,800
2025-10-29	31.86	32.00	31.60	31.96	+1.43%	139,800
2025-10-28	31.60	31.72	31.44	31.51	+0.22%	122,300
2025-10-27	31.37	31.45	31.23	31.44	+2.18%	88,200
2025-10-24	30.80	30.96	30.71	30.77	+1.69%	59,600
2025-10-23	29.63	30.27	29.63	30.26	+2.20%	82,500
2025-10-22	30.05	30.10	29.19	29.61	-1.79%	72,300
2025-10-21	30.21	30.29	29.95	30.15	-0.36%	101,600
2025-10-20	30.21	30.38	30.19	30.26	+1.61%	139,600
2025-10-17	29.66	29.90	29.36	29.78	-0.53%	63,300
2025-10-16	30.34	30.45	29.69	29.94	-0.10%	428,200
2025-10-15	30.11	30.14	29.48	29.97	+1.46%	125,500
2025-10-14	29.48	29.93	29.08	29.54	-1.89%	362,400
2025-10-13	29.86	30.12	29.60	30.11	+3.79%	163,200
2025-10-10	30.50	30.55	28.98	29.01	-4.60%	197,200
2025-10-09	30.34	30.41	30.10	30.41	+0.50%	110,100
2025-10-08	29.71	30.26	29.68	30.26	+2.33%	140,800
2025-10-07	30.28	30.28	29.30	29.57	-1.70%	123,700
2025-10-06	30.01	30.33	29.92	30.08	+2.00%	175,200
2025-10-03	29.78	29.78	29.30	29.49	-0.34%	648,200
2025-10-02	29.44	29.59	29.25	29.59	+1.96%	110,900
2025-10-01	28.44	29.02	28.40	29.02	+1.61%	42,100
2025-09-30	28.67	28.67	28.29	28.56	-0.38%	79,800
2025-09-29	28.83	28.89	28.65	28.67	+0.49%	41,900
2025-09-26	28.52	28.54	28.25	28.53	+0.07%	363,800
2025-09-25	28.25	28.60	27.93	28.51	-0.45%	125,300
2025-09-24	29.01	29.01	28.44	28.64	-0.73%	634,000
2025-09-23	29.19	29.19	28.67	28.85	-0.76%	497,700
2025-09-22	28.77	29.07	28.66	29.07	+0.87%	61,100
2025-09-19	28.74	28.86	28.51	28.82	+0.59%	80,700
2025-09-18	28.48	28.77	28.39	28.65	+2.28%	119,900
2025-09-17	28.01	28.11	27.62	28.01	+0.32%	113,400
2025-09-16	28.04	28.04	27.80	27.92	-0.04%	147,700
2025-09-15	27.68	27.93	27.62	27.93	+1.49%	135,600
2025-09-12	27.57	27.61	27.47	27.52	+0.07%	65,300
2025-09-11	27.45	27.64	27.44	27.50	+0.81%	132,500
2025-09-10	27.38	27.44	27.17	27.28	+1.34%	127,000
2025-09-09	26.78	26.92	26.65	26.92	+0.75%	123,700
2025-09-08	26.56	26.88	26.56	26.72	+1.37%	115,400
2025-09-05	26.35	26.43	26.00	26.36	+1.62%	96,000
2025-09-04	25.75	25.94	25.49	25.94	+0.97%	57,200
2025-09-03	25.77	25.77	25.52	25.69	+0.20%	69,800
2025-09-02	25.33	25.64	25.15	25.64	-0.74%	105,500
2025-08-29	26.29	26.29	25.78	25.83	-2.08%	69,100
2025-08-28	25.94	26.45	25.89	26.38	+2.29%	144,500
2025-08-27	25.63	25.83	25.54	25.79	+1.14%	97,200
2025-08-26	25.43	25.53	25.41	25.50	+0.35%	70,300
2025-08-25	25.50	25.52	25.32	25.41	-0.35%	59,800
2025-08-22	24.97	25.60	24.94	25.50	+2.41%	38,200
2025-08-21	24.89	24.95	24.76	24.90	-0.28%	53,800
2025-08-20	25.09	25.09	24.45	24.97	-0.76%	128,500
2025-08-19	25.79	25.79	25.11	25.16	-2.59%	922,900
2025-08-18	25.71	25.85	25.65	25.83	+0.08%	85,300
2025-08-15	25.83	25.83	25.60	25.81	+0.12%	73,600
2025-08-14	25.78	25.82	25.51	25.78	-0.66%	289,700
2025-08-13	26.05	26.14	25.82	25.95	+0.23%	91,800
2025-08-12	25.54	25.90	25.37	25.89	+1.93%	74,200
2025-08-11	25.50	25.78	25.34	25.40	-0.51%	150,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+16.61%). Worst month: Mar (-7.62%). Based on 3 years of daily data (2024–2026).

Jan+3.75%
Feb-3.73%
Mar-7.62%
Apr+12.43%
May+16.61%
Jun+6.53%
Jul-4.48%
Aug+4.32%
Sep+8.90%
Oct+6.46%
Nov-0.19%
Dec-0.80%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is WisdomTree Trust - WisdomTree Artificial Intelligence and Innovation Fund's (WTAI) latest close?

41.16 on 2026-08-07, from the Closelook data lake's daily price record.

What is WTAI's 52-week high and low?

48.89 high and 24.45 low over the trailing 52 weeks, as of 2026-08-07.

What is WisdomTree Trust - WisdomTree Artificial Intelligence and Innovation Fund's strongest and weakest month historically?

Historically, WTAI's strongest calendar month has been May (average +16.61%) and its weakest Mar (average -7.62%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.