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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.47	31.63	31.63	31.63	31.47	69
February 19, 2026	31.27	31.26	31.26	31.27	31.26	10
February 18, 2026	31.29	31.44	31.44	31.44	31.29	391
February 17, 2026	31.05	31.23	31.23	31.23	31.05	268
February 16, 2026	31.11	30.99	30.99	31.11	30.99	1,276
February 13, 2026	30.94	30.96	30.96	30.96	30.83	1,761
February 12, 2026	31.43	31.09	31.09	31.47	31.09	6,200
February 11, 2026	31.08	31.22	31.22	31.25	31.08	243
February 10, 2026	31.17	31.21	31.21	31.21	31.15	1,374
February 09, 2026	30.64	30.98	30.98	30.98	30.64	539
February 06, 2026	30.45	30.81	30.81	30.84	30.45	339
February 05, 2026	30.97	30.65	30.65	30.97	30.54	3,980
February 04, 2026	31.04	31.04	31.04	31.04	31	7,315
February 03, 2026	31.06	30.81	30.81	31.07	30.81	3,878
February 02, 2026	30.33	30.86	30.86	30.86	30.33	0
January 30, 2026	30.43	30.49	30.49	30.62	30.43	2,059
January 29, 2026	30.51	30.52	30.52	30.58	30.51	9,645
January 28, 2026	30.5	30.48	30.48	30.55	30.42	27,524
January 27, 2026	30.69	30.74	30.74	30.74	30.69	280
January 26, 2026	30.65	30.5	30.5	30.65	30.5	371
January 23, 2026	30.71	30.6	30.6	30.74	30.6	4,904
January 22, 2026	30.85	30.77	30.77	30.85	30.77	0
January 21, 2026	30.31	30.23	30.23	30.31	30.23	1,710
January 20, 2026	30	30.13	30.13	30.13	30	3
January 19, 2026	30.37	30.38	30.38	30.38	30.37	168
January 16, 2026	30.87	30.87	30.87	30.87	30.87	1,087
January 15, 2026	30.95	31.13	31.13	31.13	30.95	2,398
January 14, 2026	30.98	30.93	30.93	31.02	30.93	3,709
January 13, 2026	30.89	30.84	30.84	31.01	30.76	6,938
January 12, 2026	30.7	30.8	30.8	30.8	30.7	2,396
January 09, 2026	30.77	30.8	30.8	30.8	30.77	1,087
January 08, 2026	30.3	30.3	30.3	30.3	30.3	0
January 07, 2026	30.29	30.32	30.32	30.32	30.29	2,174
January 06, 2026	30.32	30.38	30.38	30.42	30.32	349
January 05, 2026	30.42	30.01	30.01	30.42	30.01	2,534
January 02, 2026	30	30	30	30	30	0
December 31, 2025	29.85	29.85	29.85	29.85	29.85	268
December 30, 2025	29.9	30.01	30.01	30.01	29.9	80
December 29, 2025	29.77	29.76	29.76	29.77	29.76	0
December 24, 2025	29.67	29.67	29.67	29.67	29.67	0
December 23, 2025	29.65	29.62	29.62	29.65	29.62	16
December 22, 2025	29.78	29.69	29.69	29.79	29.69	846
December 19, 2025	29.73	29.73	29.73	29.73	29.73	0
December 18, 2025	29.48	29.68	29.68	29.68	29.48	0
December 17, 2025	29.43	29.43	29.43	29.43	29.43	0
December 16, 2025	29.67	29.6	29.6	29.67	29.6	60,710
December 15, 2025	29.72	29.73	29.73	29.73	29.66	0
December 12, 2025	29.58	29.58	29.58	29.58	29.58	1,137
December 11, 2025	29.59	29.66	29.66	29.66	29.59	40
December 10, 2025	29.38	29.35	29.35	29.38	29.35	0
December 09, 2025	29.49	29.49	29.49	29.49	29.49	0
December 08, 2025	29.76	29.61	29.61	29.76	29.61	14
December 05, 2025	29.76	29.7	29.7	29.76	29.7	1,004
December 04, 2025	29.58	29.61	29.61	29.65	29.58	131
December 03, 2025	29.53	29.44	29.44	29.53	29.44	2
December 02, 2025	29.57	29.47	29.47	29.57	29.47	2
December 01, 2025	29.54	29.53	29.53	29.54	29.39	145
November 28, 2025	29.43	29.43	29.43	29.43	29.43	0
November 27, 2025	29.35	29.35	29.35	29.35	29.35	0
November 26, 2025	29.38	29.33	29.33	29.38	29.33	8

WisdomTree Europe Equity UCITS ETF (HEDJ.L) LSE