WisdomTree Ethereum ETC - ETHW.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	31.88	31.42	31.42	31.88	31.42	3,908
October 17, 2025	29.66	29.45	29.45	29.66	28.58	3,908
October 16, 2025	31.61	31.2	31.2	31.61	31.2	3,449
October 15, 2025	32.97	31.51	31.51	32.97	31.51	3,449
October 14, 2025	31.3	31.3	31.3	31.3	31.3	24,000
October 13, 2025	33.05	32.81	32.81	33.13	32.74	3,449
October 10, 2025	32.4	32.4	32.4	32.4	32.4	0
October 09, 2025	34.74	34.46	34.46	34.74	34.45	3,449
October 08, 2025	36.69	35.84	35.84	37	35.84	46
October 07, 2025	36.69	35.84	35.84	37	35.84	4,804
October 06, 2025	35.98	36.56	36.56	36.56	35.98	3,449
October 03, 2025	35.17	35.16	35.16	35.17	34.89	3,449
October 02, 2025	34.36	34.36	34.36	34.36	34.36	561
October 01, 2025	32.24	33.99	33.99	33.99	32.24	11,914
September 30, 2025	32.54	32.24	32.24	32.61	32.24	561
September 29, 2025	32.48	32.82	32.82	32.82	32.48	1,373
September 26, 2025	30.89	31.13	31.13	31.28	30.89	561
September 25, 2025	31.44	31.65	31.65	31.65	30.95	2,684
September 24, 2025	32.56	32.83	32.83	32.83	32.56	700
September 23, 2025	32.76	32.65	32.65	32.87	32.65	1,113
September 22, 2025	33.03	32.59	32.59	33.03	32.59	936
September 19, 2025	35.4	35.4	35.4	35.4	35.4	1,934
September 18, 2025	35.58	35.85	35.85	35.85	35.49	1,934
September 17, 2025	34.72	34.72	34.72	34.72	34.72	0
September 16, 2025	35.08	34.45	34.45	35.08	34.45	1,934
September 15, 2025	35.45	35.12	35.12	35.45	35.12	1,934
September 12, 2025	35.66	35.65	35.65	35.66	35.46	1,934
September 11, 2025	34.93	34.86	34.86	34.93	34.86	1,384
September 10, 2025	34.85	34.66	34.66	34.85	34.57	1,384
September 09, 2025	33.85	33.6	33.6	33.85	33.6	1,384
September 08, 2025	33.65	34.1	34.1	34.14	33.6	1,384
September 05, 2025	34.81	34	34	34.92	34	1,384
September 04, 2025	34.67	34.28	34.28	34.67	34.28	705
September 03, 2025	34.1	35.32	35.32	35.32	34.1	646
September 02, 2025	34.77	34.62	34.62	34.85	34.37	2,918
September 01, 2025	34.6	35.19	35.19	35.19	34.6	646
August 29, 2025	34.33	33.68	33.68	34.33	33.66	870
August 28, 2025	36.38	35.6	35.6	36.38	35.6	1,175
August 27, 2025	36.35	36.6	36.6	36.6	36.27	3,080
August 26, 2025	35.13	35.69	35.69	36.02	35.13	24,300
August 25, 2025	36.72	36.46	36.46	36.72	36.15	2,221
August 22, 2025	34.27	36.7	36.7	36.7	34.27	1,070
August 21, 2025	34.01	34.01	34.01	34.01	34.01	209
August 20, 2025	33.64	33.99	33.99	33.99	33.21	700
August 19, 2025	33.42	33.42	33.42	33.42	33.42	840
August 18, 2025	33.77	34.17	34.17	34.5	33.77	968
August 15, 2025	36.8	35.64	35.64	36.8	35.64	715
August 14, 2025	37.65	36.59	36.59	37.67	36.01	4,789
August 13, 2025	36.92	37.02	37.02	37.02	36.85	715
August 12, 2025	34.23	34.94	34.94	35.16	34.05	3,420
August 11, 2025	34.07	34.14	34.14	34.14	33.81	2,897
August 08, 2025	31.07	31.6	31.6	31.6	30.89	5,813
August 07, 2025	29.22	30.6	30.6	30.6	29.22	5,813
August 06, 2025	29	28.57	28.57	29.27	28.57	400
August 05, 2025	29	28.57	28.57	29.27	28.57	5,813
August 04, 2025	28.11	28.86	28.86	28.92	28.11	5,813
July 31, 2025	30.97	30.65	30.65	30.97	30.65	22,000
July 30, 2025	30.21	30.21	30.21	30.21	30.21	1,985
July 29, 2025	30.74	29.97	29.97	30.74	29.97	1,885
July 28, 2025	29.85	29.85	29.85	29.85	29.85	4,700

WisdomTree Ethereum ETC (ETHW.SW) SIX