Stock listing
NASDAQ:WAMA WisdomTree US Adaptive Moving Average Fund Stock
Follow WisdomTree US Adaptive Moving Average Fund into a list and get an email when it puts out news.
Share price · NASDAQ:WAMA
$26.50 USD -0.47 (-1.7%)
Close on Oct 30, 2026
- Day range
- $26.43 – $26.72 USDOct 30, 2026
- Volume
- 1,853 sharesOct 30, 2026
- Traded on an average day
- $382,014 USDMedian day 4,734 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:WAMA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $26.50 | -0.472 | -1.7% | $26.72 | $26.72 | $26.43 | 1,853 | |
| $26.98 | -0.11 | -0.4% | $26.90 | $26.98 | $26.90 | 3,573 | |
| $27.09 | +0.054 | +0.2% | $27.05 | $27.09 | $27.03 | 3,594 | |
| $27.03 | +0.164 | +0.6% | $27.01 | $27.05 | $26.99 | 2,441 | |
| $26.87 | +0.165 | +0.6% | $26.82 | $26.92 | $26.82 | 4,301 | |
| $26.70 | -0.133 | -0.5% | $26.71 | $26.75 | $26.70 | 1,934 | |
| $26.84 | -0.334 | -1.2% | $26.80 | $26.84 | $26.77 | 4,767 | |
| $27.17 | +0.168 | +0.6% | $27.15 | $27.17 | $27.11 | 3,641 | |
| $27.00 | +0.058 | +0.2% | $27.03 | $27.05 | $26.99 | 8,790 | |
| $26.94 | +0.109 | +0.4% | $27.03 | $27.03 | $26.94 | 10,572 | |
| $26.84 | -0.309 | -1.1% | $27.05 | $27.05 | $26.75 | 3,799 | |
| $27.14 | +0.113 | +0.4% | $27.02 | $27.18 | $27.02 | 6,409 | |
| $27.03 | -0.317 | -1.2% | $27.15 | $27.15 | $27.00 | 9,848 | |
| $27.35 | -0.003 | 0.0% | $27.35 | $27.37 | $27.31 | 3,788 | |
| $27.35 | -0.008 | 0.0% | $27.36 | $27.37 | $27.31 | 6,836 | |
| $27.36 | +0.19 | +0.7% | $27.25 | $27.37 | $27.25 | 5,100 | |
| $27.17 | -0.14 | -0.5% | $27.21 | $27.26 | $27.16 | 11,800 | |
| $27.31 | -0.04 | -0.1% | $27.24 | $27.31 | $27.24 | 4,300 | |
| $27.35 | +0.17 | +0.6% | $27.35 | $27.41 | $27.34 | 12,800 | |
| $27.18 | +0.18 | +0.7% | $27.20 | $27.21 | $27.18 | 4,700 | |
| $27.00 | +0.20 | +0.7% | $27.00 | $27.01 | $26.98 | 7,000 | |
| $26.80 | 0.00 | 0.0% | $26.68 | $26.83 | $26.65 | 23,000 | |
| $26.80 | -0.02 | -0.1% | $26.99 | $27.00 | $26.78 | 4,500 | |
| $26.82 | -0.06 | -0.2% | $26.88 | $26.88 | $26.73 | 425,100 | |
| $26.88 | -0.21 | -0.8% | $26.86 | $26.93 | $26.86 | 7,500 | |
| $27.09 | +0.08 | +0.3% | $26.96 | $27.09 | $26.96 | 11,300 | |
| $27.01 | +0.02 | +0.1% | $26.95 | $27.04 | $26.90 | 3,500 | |
| $26.99 | -0.24 | -0.9% | $27.13 | $27.14 | $26.99 | 17,800 | |
| $27.23 | -0.02 | -0.1% | $27.26 | $27.27 | $27.23 | 8,400 | |
| $27.25 | +0.43 | +1.6% | $27.17 | $27.29 | $27.17 | 12,300 | |
| $26.82 | 0.00 | 0.0% | $26.80 | $26.85 | $26.74 | 3,700 | |
| $26.82 | +0.31 | +1.2% | $26.76 | $26.82 | $26.75 | 12,400 | |
| $26.51 | -0.11 | -0.4% | $26.70 | $26.70 | $26.51 | 4,700 | |
| $26.62 | -0.13 | -0.5% | $26.70 | $26.71 | $26.61 | 9,200 | |
| $26.75 | -0.10 | -0.4% | $26.72 | $26.81 | $26.72 | 3,800 | |
| $26.85 | +0.25 | +0.9% | $26.87 | $26.90 | $26.85 | 5,100 | |
| $26.60 | -0.16 | -0.6% | $26.67 | $26.67 | $26.59 | 6,400 | |
| $26.76 | -0.10 | -0.4% | $26.80 | $26.80 | $26.76 | 1,200 | |
| $26.86 | -0.19 | -0.7% | $26.95 | $26.95 | $26.86 | 2,500 | |
| $27.05 | -0.11 | -0.4% | $27.08 | $27.08 | $27.01 | 1,200 | |
| $27.16 | +0.32 | +1.2% | $27.14 | $27.16 | $27.13 | 1,100 | |
| $26.84 | +0.15 | +0.6% | $26.86 | $26.86 | $26.82 | 15,400 | |
| $26.69 | -0.23 | -0.9% | $26.72 | $26.72 | $26.67 | 10,800 | |
| $26.92 | -0.08 | -0.3% | $26.86 | $26.92 | $26.85 | 115,900 | |
| $27.00 | -0.04 | -0.1% | $27.17 | $27.17 | $26.98 | 5,400 | |
| $27.04 | +0.19 | +0.7% | $27.02 | $27.04 | $26.98 | 7,900 | |
| $26.85 | -0.02 | -0.1% | $26.87 | $26.89 | $26.83 | 3,100 | |
| $26.87 | +0.08 | +0.3% | $26.79 | $26.87 | $26.79 | 7,100 | |
| $26.79 | -0.06 | -0.2% | $26.84 | $26.84 | $26.78 | 400 | |
| $26.85 | +0.12 | +0.4% | $26.85 | $26.86 | $26.85 | 3,800 | |
| $26.73 | -0.24 | -0.9% | $26.86 | $26.87 | $26.73 | 14,300 | |
| $26.97 | +0.04 | +0.1% | $27.07 | $27.07 | $26.97 | 5,600 | |
| $26.93 | -0.16 | -0.6% | $26.97 | $26.97 | $26.93 | 2,100 | |
| $27.09 | -0.14 | -0.5% | $27.12 | $27.13 | $27.09 | 14,400 | |
| $27.23 | -0.07 | -0.3% | $27.23 | $27.23 | $27.23 | 3,500 | |
| $27.30 | +0.20 | +0.7% | $27.30 | $27.30 | $27.28 | 3,000 | |
| $27.10 | +0.08 | +0.3% | $27.13 | $27.16 | $27.09 | 15,300 | |
| $27.02 | -0.09 | -0.3% | $27.03 | $27.03 | $27.02 | 2,100 | |
| $27.11 | -0.02 | -0.1% | $27.18 | $27.18 | $27.11 | 1,000 | |
| $27.13 | +0.18 | +0.7% | $27.11 | $27.13 | $27.05 | 6,700 | |
| $26.95 | -0.08 | -0.3% | $26.94 | $26.95 | $26.94 | 2,300 | |
| $27.03 | -0.04 | -0.1% | $27.05 | $27.08 | $27.03 | 5,000 | |
| $27.07 | +0.48 | +1.8% | $27.11 | $27.11 | $27.07 | 500 | |
| $26.59 | +0.37 | +1.4% | $26.49 | $26.61 | $26.49 | 1,100 | |
| $26.22 | +0.23 | +0.9% | $26.22 | $26.22 | $26.22 | 100 | |
| $25.99 | +0.40 | +1.6% | $25.76 | $26.03 | $25.76 | 4,100 |
- Ticker
- NASDAQ:WAMA
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
WisdomTree US Adaptive Moving Average Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about WisdomTree US Adaptive Moving Average Fund.