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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	27.62	27.76	27.76	27.76	27.62	88
July 24, 2025	27.86	27.82	27.82	27.86	27.82	615
July 23, 2025	27.4	27.61	27.61	27.61	27.4	20
July 22, 2025	27.21	27.22	27.22	27.23	27.18	145
July 21, 2025	27.52	27.39	27.39	27.52	27.39	2
July 18, 2025	27.49	27.41	27.41	27.52	27.41	1,783
July 17, 2025	27.5	27.5	27.5	27.5	27.5	0
July 16, 2025	27.31	27.2	27.2	27.32	27.2	858
July 15, 2025	27.46	27.29	27.29	27.46	27.29	141
July 14, 2025	27.47	27.39	27.39	27.47	27.39	1
July 11, 2025	27.51	27.62	27.62	27.62	27.43	1,504
July 10, 2025	27.81	27.92	27.92	27.92	27.8	2,357
July 09, 2025	27.74	27.74	27.74	27.74	27.74	0
July 08, 2025	27.62	27.46	27.46	27.62	27.29	4,126
July 07, 2025	27.19	27.33	27.33	27.35	27.19	6,154
July 04, 2025	27.21	27.16	27.16	27.21	27.16	0
July 03, 2025	27.71	27.38	27.38	27.71	27.35	2,303
July 02, 2025	27.66	27.73	27.22	27.73	27.66	6
July 01, 2025	27.59	27.55	27.04	27.6	27.34	953
June 30, 2025	28.02	27.64	27.14	28.02	27.6	1,260
June 27, 2025	27.61	27.67	27.16	27.67	27.61	4,881
June 26, 2025	27.12	27.09	26.59	27.23	27.09	1,603
June 25, 2025	27.55	27.23	26.73	27.55	27.21	30,989
June 24, 2025	27.61	27.58	27.07	27.63	27.54	25,684
June 23, 2025	27.08	27.14	26.64	27.2	27.07	16,667
June 20, 2025	27.24	27.18	26.68	27.29	27.18	659
June 19, 2025	27.18	27.03	26.53	27.19	27	531
June 18, 2025	27.27	27.37	26.87	27.39	27.27	630
June 17, 2025	27.39	27.49	26.99	27.55	27.37	562

WisdomTree Europe Equity UCITS ETF (HEDJ.L) LSE