WisdomTree Europe Equity UCITS ETF - HEDJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	29.36	29.32	29.32	29.36	29.19	0
October 17, 2025	28.77	28.91	28.91	28.91	28.77	6
October 16, 2025	28.91	28.91	28.91	28.91	28.91	0
October 15, 2025	28.79	28.76	28.76	28.8	28.73	1,182
October 14, 2025	28.64	28.48	28.48	28.64	28.44	22
October 13, 2025	28.89	28.62	28.62	28.89	28.61	895
October 10, 2025	28.89	28.51	28.51	28.89	28.51	6
October 09, 2025	28.93	28.93	28.93	28.93	28.93	0
October 08, 2025	28.97	29.06	29.06	29.06	28.94	13
October 07, 2025	28.94	28.83	28.83	28.94	28.83	578
October 06, 2025	29.09	28.87	28.87	29.09	28.87	1
October 03, 2025	28.82	28.89	28.89	28.9	28.79	924
October 02, 2025	28.81	28.84	28.84	28.84	28.81	184
October 01, 2025	28.57	28.59	28.59	28.59	28.35	23
September 30, 2025	28.31	28.36	28.36	28.36	28.31	24
September 29, 2025	28.23	28.28	28.28	28.28	28.22	160
September 26, 2025	28.15	28.17	28.17	28.17	28.11	4,504
September 25, 2025	27.91	27.92	27.92	27.92	27.91	526
September 24, 2025	28.17	28.18	28.18	28.24	28.17	1,085
September 23, 2025	28.24	28.27	28.27	28.27	28.24	146
September 22, 2025	28.42	28.05	28.05	28.42	27.99	496
September 19, 2025	28.25	28.27	28.27	28.27	28.25	3,636
September 18, 2025	28.27	28.28	28.28	28.28	28.27	1,226
September 17, 2025	27.91	27.89	27.89	28.22	27.89	1,176
September 16, 2025	27.91	27.91	27.91	27.91	27.91	0
September 15, 2025	28.45	28.25	28.25	28.45	28.15	7
September 12, 2025	28.39	28.11	28.11	28.39	28.39	2
September 11, 2025	28.13	28.09	28.09	28.13	28.13	990
September 10, 2025	28.1	28.01	28.01	28.1	28	5,693
September 09, 2025	28.07	28.1	28.1	28.1	28.07	44
September 08, 2025	27.94	28.07	28.07	28.07	27.94	576
September 05, 2025	28.1	27.82	27.82	28.1	27.82	8
September 04, 2025	27.8	27.94	27.94	27.94	27.8	0
September 03, 2025	28.05	27.81	27.81	28.05	27.76	3,665
September 02, 2025	28.08	27.72	27.72	28.08	27.72	220
September 01, 2025	28.38	28.03	28.03	28.38	28.03	1,599
August 29, 2025	28.16	28.07	28.07	28.16	28.07	6
August 28, 2025	28.08	28.28	28.28	28.35	28.08	1,300
August 27, 2025	28.49	28.2	28.2	28.49	28.12	280
August 26, 2025	28.5	28.25	28.25	28.5	28.25	7,315
August 22, 2025	28.38	28.62	28.62	28.62	28.38	457
August 21, 2025	28.4	28.41	28.41	28.41	28.27	1,546
August 20, 2025	28.57	28.44	28.44	28.57	28.44	141
August 19, 2025	28.51	28.51	28.51	28.51	28.51	0
August 18, 2025	28.45	28.17	28.17	28.45	28.14	2
August 15, 2025	28.25	28.25	28.25	28.25	28.25	0
August 14, 2025	28.07	28.11	28.11	28.11	28.07	699
August 13, 2025	27.94	27.94	27.94	27.94	27.94	2
August 12, 2025	27.69	27.76	27.76	27.77	27.69	1,083
August 11, 2025	28.19	27.77	27.77	28.19	27.77	666
August 08, 2025	27.84	27.84	27.84	27.84	27.84	0
August 07, 2025	27.65	27.74	27.74	27.74	27.65	2
August 06, 2025	27.44	27.36	27.36	27.44	27.33	2,494
August 05, 2025	27.51	27.36	27.36	27.51	27.29	120
August 04, 2025	27.28	27.25	27.25	27.28	27.25	0
August 01, 2025	27.25	26.94	26.94	27.25	26.8	4,710
July 31, 2025	27.88	27.59	27.59	27.88	27.58	258
July 30, 2025	27.75	27.86	27.86	27.91	27.75	4,292
July 29, 2025	27.8	27.79	27.79	27.86	27.79	9,688
July 28, 2025	27.86	27.57	27.57	28.2	27.57	366

WisdomTree Europe Equity UCITS ETF (HEDJ.L) LSE