WisdomTree Energy (AIGE.L) LSE
5.29
+0.26875(+5.35%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.29
+0.26875(+5.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.3 | 5.29 | 5.29 | 5.46 | 5.25 | 307,050 |
| April 01, 2026 | 4.96 | 5.02 | 5.02 | 5.05 | 4.93 | 158,232 |
| March 31, 2026 | 5.2 | 5.24 | 5.24 | 5.25 | 5.16 | 222,706 |
| March 30, 2026 | 5.27 | 5.22 | 5.22 | 5.29 | 5.18 | 200,562 |
| March 27, 2026 | 5.05 | 5.13 | 5.13 | 5.14 | 5.05 | 66,653 |
| March 26, 2026 | 4.9 | 5.03 | 5.03 | 5.03 | 4.9 | 63,207 |
| March 25, 2026 | 4.7 | 4.74 | 4.74 | 4.78 | 4.61 | 259,288 |
| March 24, 2026 | 4.82 | 4.87 | 4.87 | 4.9 | 4.82 | 36,457 |
| March 23, 2026 | 5.33 | 4.9 | 4.9 | 5.34 | 4.65 | 133,302 |
| March 20, 2026 | 4.94 | 5.14 | 5.14 | 5.16 | 4.94 | 171,614 |
| March 19, 2026 | 5.22 | 5.17 | 5.17 | 5.3 | 5.14 | 115,083 |
| March 18, 2026 | 4.83 | 5.05 | 5.05 | 5.11 | 4.83 | 183,136 |
| March 17, 2026 | 4.89 | 4.84 | 4.84 | 4.94 | 4.84 | 41,067 |
| March 16, 2026 | 4.99 | 4.86 | 4.86 | 5.01 | 4.79 | 84,694 |
| March 13, 2026 | 4.94 | 4.87 | 4.87 | 4.95 | 4.78 | 107,212 |
| March 12, 2026 | 4.71 | 4.81 | 4.81 | 4.84 | 4.71 | 263,068 |
| March 11, 2026 | 4.39 | 4.55 | 4.55 | 4.55 | 4.39 | 37,100 |
| March 10, 2026 | 4.38 | 4.34 | 4.34 | 4.5 | 4.3 | 123,847 |
| March 09, 2026 | 5.05 | 4.71 | 4.71 | 5.1 | 4.68 | 180,084 |
| March 06, 2026 | 4.21 | 4.46 | 4.46 | 4.48 | 4.21 | 100,753 |
| March 05, 2026 | 4.16 | 4.19 | 4.19 | 4.2 | 4.13 | 247,074 |
| March 04, 2026 | 4.14 | 3.99 | 3.99 | 4.18 | 3.99 | 33,940 |
| March 03, 2026 | 4.05 | 4.15 | 4.15 | 4.19 | 4.05 | 74,652 |
| March 02, 2026 | 3.97 | 3.88 | 3.88 | 3.99 | 3.88 | 415,675 |
| February 27, 2026 | 3.59 | 3.64 | 3.64 | 3.64 | 3.59 | 1,253 |
| February 26, 2026 | 3.56 | 3.6 | 3.6 | 3.6 | 3.52 | 3,355 |
| February 25, 2026 | 3.57 | 3.58 | 3.58 | 3.6 | 3.57 | 35,966 |
| February 24, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 5,487 |
| February 23, 2026 | 3.61 | 3.63 | 3.63 | 3.66 | 3.61 | 531 |
| February 20, 2026 | 3.6 | 3.62 | 0 | 3.62 | 3.6 | 394,678 |
| February 19, 2026 | 3.57 | 3.6 | 0 | 3.6 | 3.57 | 4,955 |
| February 18, 2026 | 3.44 | 3.51 | 0 | 3.51 | 3.44 | 421 |
| February 17, 2026 | 3.51 | 3.43 | 0 | 3.51 | 3.43 | 56,971 |
| February 16, 2026 | 3.42 | 3.47 | 0 | 3.47 | 3.42 | 28,937 |
| February 13, 2026 | 3.46 | 3.47 | 0 | 3.47 | 3.45 | 5,327 |
| February 12, 2026 | 3.55 | 3.49 | 0 | 3.55 | 3.49 | 7,184 |
| February 11, 2026 | 3.53 | 3.56 | 0 | 3.56 | 3.53 | 119 |
| February 10, 2026 | 3.5 | 3.52 | 0 | 3.52 | 3.5 | 18,518 |
| February 09, 2026 | 3.55 | 3.54 | 0 | 3.55 | 3.51 | 479 |
| February 06, 2026 | 3.59 | 3.62 | 0 | 3.62 | 3.57 | 43,388 |
| February 05, 2026 | 3.6 | 3.53 | 0 | 3.61 | 3.52 | 39,325 |
| February 04, 2026 | 3.51 | 3.55 | 0 | 3.55 | 3.51 | 150 |
| February 03, 2026 | 3.44 | 3.5 | 0 | 3.5 | 3.44 | 417 |
| February 02, 2026 | 3.55 | 3.49 | 0 | 3.55 | 3.49 | 42 |
| January 30, 2026 | 3.69 | 3.89 | 0 | 3.89 | 3.69 | 2,406 |
| January 29, 2026 | 3.68 | 3.7 | 0 | 3.7 | 3.68 | 19,415 |
| January 28, 2026 | 3.59 | 3.65 | 0 | 3.65 | 3.58 | 23,449 |
| January 27, 2026 | 3.52 | 3.57 | 0 | 3.57 | 3.5 | 196,758 |
| January 26, 2026 | 3.57 | 3.54 | 0 | 3.58 | 3.53 | 12,233 |
| January 23, 2026 | 3.51 | 3.49 | 0 | 3.51 | 3.49 | 900 |
| January 22, 2026 | 3.48 | 3.48 | 0 | 3.48 | 3.47 | 5,078 |
| January 21, 2026 | 3.46 | 3.45 | 0 | 3.48 | 3.45 | 174,721 |
| January 20, 2026 | 3.29 | 3.35 | 0 | 3.35 | 3.29 | 634,087 |
| January 19, 2026 | 3.23 | 3.27 | 0 | 3.27 | 3.23 | 19 |
| January 16, 2026 | 3.17 | 3.19 | 0 | 3.2 | 3.17 | 216,021 |
| January 15, 2026 | 3.16 | 3.15 | 0 | 3.16 | 3.15 | 2,459 |
| January 14, 2026 | 3.25 | 3.24 | 0 | 3.27 | 3.24 | 359,127 |
| January 13, 2026 | 3.21 | 3.27 | 0 | 3.27 | 3.21 | 1,052 |
| January 12, 2026 | 3.15 | 3.16 | 0 | 3.16 | 3.14 | 2,570 |
| January 09, 2026 | 3.15 | 3.17 | 0 | 3.17 | 3.12 | 582,498 |