WisdomTree Artificial Intelligence UCITS ETF - INTL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	6,844	6,847	6,847	6,887	6,678	22,224
January 12, 2026	6,737	6,848	6,848	6,865	6,705	17,463
January 09, 2026	6,711	6,826.5	6,826.5	6,835	6,692	14,209
January 08, 2026	6,757.56	6,697	6,697	6,836	6,681	10,007
January 07, 2026	6,788	6,785	6,785	6,813	6,744.98	12,206
January 06, 2026	6,624	6,717	6,717	6,740	6,591	7,183
January 05, 2026	6,596	6,622	6,622	6,671	6,538	13,031
January 02, 2026	6,432	6,477	6,467	6,547	6,415	10,631
December 31, 2025	6,397	6,399	6,399	6,403.24	6,384	2,628
December 30, 2025	6,404	6,450	6,450	6,460	6,397	13,504
December 29, 2025	6,437	6,396	6,396	6,438	6,352	11,419
December 24, 2025	6,370	6,396	6,396	6,411	6,355	2,530
December 23, 2025	6,407	6,370	6,370	6,414	6,329	4,024
December 22, 2025	6,408.92	6,411	6,411	6,429	6,373	7,136
December 19, 2025	6,254	6,345	6,345	6,351	6,219	25,707
December 18, 2025	6,148	6,237	6,237	6,259	6,139	10,914
December 17, 2025	6,289.04	6,127	6,127	6,318	6,127	15,243
December 16, 2025	6,181	6,191	6,191	6,245	6,150	16,744
December 15, 2025	6,373	6,307	6,307	6,418	6,249	22,296
December 12, 2025	6,561	6,360	6,360	6,569	6,356	14,698
December 11, 2025	6,510	6,455.5	6,455.5	6,540	6,415.75	10,489
December 10, 2025	6,585	6,578	6,578	6,600	6,535	17,644
December 09, 2025	6,548	6,586	6,586	6,603	6,364	6,386
December 08, 2025	6,561	6,546	6,546	6,587	6,518	11,666
December 05, 2025	6,495	6,500	6,500	6,540.62	6,448	6,251
December 04, 2025	6,409	6,437	6,437	6,472	6,361	6,046
December 03, 2025	6,366	6,334	6,334	6,373	6,230	8,021
December 02, 2025	6,306	6,335	6,335	6,426	6,306	9,560
December 01, 2025	6,259	6,306	6,306	6,307	6,202	12,621
November 28, 2025	6,304	6,297	6,297	6,325	6,231	6,039
November 27, 2025	6,251	6,240	6,240	6,268	6,236.8	9,473
November 26, 2025	6,212	6,252	6,252	6,259	6,184	8,613
November 25, 2025	6,165	6,125	6,125	6,189	6,019.95	26,351
November 24, 2025	6,050	6,173	6,173	6,181	6,020	16,403
November 21, 2025	5,928	5,908	5,908	5,991	5,805	22,553
November 20, 2025	6,340	6,190	6,190	6,364	6,172	23,491
November 19, 2025	6,121	6,173	6,173	6,253.78	6,108.05	19,926
November 18, 2025	6,144	6,139	6,139	6,189	6,038	39,829
November 17, 2025	6,405	6,318	6,318	6,433	6,279	20,973
November 14, 2025	6,316	6,430.5	6,430.5	6,442	6,152	19,635
November 13, 2025	6,606	6,405	6,405	6,620	6,384	13,860
November 12, 2025	6,651.28	6,600	6,600	6,700	6,579	9,781
November 11, 2025	6,698	6,572	6,572	6,701	6,556	10,583
November 10, 2025	6,678	6,621	6,621	6,708	6,605	19,400
November 07, 2025	6,594	6,355	6,355	6,665	6,331.35	28,950
November 06, 2025	6,784	6,580	6,580	6,831	6,568	17,798
November 05, 2025	6,696	6,771	6,771	6,796	6,596	26,523
November 04, 2025	6,840	6,807	6,807	6,878	6,752.67	15,156
November 03, 2025	7,004	6,959	6,959	7,154	6,934	19,220
October 31, 2025	6,943	6,929	6,929	7,009	6,911	10,171
October 30, 2025	6,943	6,895	6,895	6,950	6,823	15,705
October 29, 2025	6,883.21	6,916	6,916	6,955	6,883.21	17,421
October 28, 2025	6,809	6,853	6,853	6,853	6,768	16,343
October 27, 2025	6,779	6,794.5	6,794.5	6,813	6,757	19,347
October 24, 2025	6,594	6,676.5	6,676.5	6,682	6,436	12,937
October 23, 2025	6,429	6,502	6,502	6,511	6,363	30,224
October 22, 2025	6,595	6,393	6,393	6,596	6,393	17,150
October 21, 2025	6,558.1	6,580	6,580	6,585	6,502	11,701
October 20, 2025	6,517	6,576	6,576	6,597	6,497	45,977
October 17, 2025	6,369	6,393	6,393	6,502.04	6,271	29,978

WisdomTree Artificial Intelligence UCITS ETF (INTL.L) LSE