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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	6,608	6,595	6,595	6,694	6,450	14,596
October 15, 2025	6,533	6,540	6,540	6,608	6,533	15,418
October 14, 2025	6,460	6,483	6,483	6,517	6,370	22,161
October 13, 2025	6,469	6,530.5	6,530.5	6,553	6,462	36,527
October 10, 2025	6,693	6,474.5	6,474.5	6,751	6,449	19,615
October 09, 2025	6,636	6,619	6,619	6,656	6,576	29,361
October 08, 2025	6,436	6,534	6,534	6,545	6,418	26,145
October 07, 2025	6,543	6,425	6,425	6,615	6,421	22,715
October 06, 2025	6,455	6,549.5	6,549.5	6,612	6,413	25,876
October 03, 2025	6,471	6,461	6,461	6,494	6,422	13,401
October 02, 2025	6,344	6,400	6,400	6,431	6,302	14,756
October 01, 2025	6,118	6,232	6,232	6,263	6,110	10,745
September 30, 2025	6,157	6,184	6,184	6,231	6,141	13,957
September 29, 2025	6,209	6,191	6,191	6,252	6,182	23,936
September 26, 2025	6,195	6,131	6,131	6,224	6,112	10,242
September 25, 2025	6,243.89	6,218	6,218	6,260	6,111	14,322
September 24, 2025	6,272.99	6,262	6,262	6,312	6,202	17,291
September 23, 2025	6,298	6,312	6,312	6,325	6,245	12,469
September 22, 2025	6,200	6,247	6,247	6,257	6,140	15,890
September 19, 2025	6,176	6,145.5	6,145.5	6,209	6,140	11,336
September 18, 2025	6,069	6,174	6,174	6,182	6,063	14,950
September 17, 2025	5,986	5,967	5,967	6,013	5,937	5,184
September 16, 2025	5,992	5,955.5	5,955.5	6,012	5,949	10,901
September 15, 2025	5,929	5,957.5	5,957.5	5,968	5,895	25,884
September 12, 2025	5,952	5,914	5,914	5,974	5,905	12,496

WisdomTree Artificial Intelligence UCITS ETF (INTL.L) LSE