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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.1	25.1	25.1	25.1	25.1	125
December 03, 2025	24.18	24.39	24.39	24.39	24.13	5,782
December 02, 2025	22.23	23.86	23.86	23.86	22.19	1,031
December 01, 2025	22.18	21.58	21.58	22.18	21.58	5,118
November 28, 2025	24.3	24.25	24.25	24.3	24.16	1,278
November 27, 2025	24.06	23.97	23.97	24.06	23.97	584
November 26, 2025	23.12	23.4	23.4	23.4	23.12	370
November 25, 2025	23.09	23.09	23.09	23.09	23.09	484
November 24, 2025	22.52	22.72	22.72	22.72	22.22	3,046
November 21, 2025	21.74	21.43	21.43	22.06	21.3	6,480
November 20, 2025	23.93	23	23	23.96	23	665
November 19, 2025	24.18	23.54	23.54	24.18	23.52	9,390
November 18, 2025	23.73	24.7	24.7	24.7	23.73	552
November 17, 2025	25.02	24.01	24.01	25.02	24.01	7,450
November 14, 2025	24.8	25	25	25	24	898
November 13, 2025	27.76	27.33	27.33	27.8	27.33	5,014
November 12, 2025	28	26.71	26.71	28.02	26.71	913
November 11, 2025	27.43	27.43	27.43	27.43	27.43	206
November 10, 2025	27.95	27.95	27.95	27.95	27.95	0
November 07, 2025	25.98	25.98	25.98	25.98	25.98	362
November 06, 2025	26.73	26.1	26.1	26.8	26.1	4,520
November 05, 2025	26.25	27.02	27.02	27.02	26.2	913
November 04, 2025	27.65	27.62	27.62	27.91	27.56	2,904
November 03, 2025	29.44	28.56	28.56	29.63	28.56	4,496
October 31, 2025	30.37	30.45	30.45	30.45	30.37	3,143
October 30, 2025	30.85	29.94	29.94	30.85	29.94	922
October 29, 2025	31.47	31.37	31.37	31.47	31.37	431
October 28, 2025	32.32	32.14	32.14	32.32	32.14	535
October 27, 2025	32.81	32.77	32.77	32.81	32.52	1,979
October 24, 2025	30.66	30.66	30.66	30.66	30.66	3,908
October 23, 2025	30.5	30.5	30.5	30.53	30.5	3,908
October 22, 2025	30.05	30.12	30.12	30.12	29.85	6,627
October 21, 2025	30.49	30.49	30.49	30.49	30.49	3,908
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

WisdomTree Ethereum ETC (ETHW.SW) SIX