WisdomTree Natural Gas - NGAS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	6	6.14	6.14	6.15	5.98	98,746
October 16, 2025	6.12	6.13	6.13	6.16	6.05	40,617
October 15, 2025	6.11	6.07	6.07	6.12	6.05	74,761
October 14, 2025	6.22	6.17	6.17	6.23	6.14	31,900
October 13, 2025	6.31	6.27	6.27	6.31	6.17	36,228
October 10, 2025	6.45	6.35	6.35	6.45	6.34	34,569
October 09, 2025	6.57	6.59	6.59	6.72	6.54	101,386
October 08, 2025	6.98	6.66	6.66	7.03	6.66	120,021
October 07, 2025	6.68	6.84	6.84	6.88	6.65	72,187
October 06, 2025	6.87	6.66	6.66	6.9	6.62	42,816
October 03, 2025	6.76	6.63	6.63	6.82	6.6	38,315
October 02, 2025	6.8	7.07	7.07	7.09	6.76	92,985
October 01, 2025	6.69	6.63	6.63	6.71	6.57	24,942
September 30, 2025	6.44	6.52	6.52	6.63	6.42	24,593
September 29, 2025	6.34	6.39	6.39	6.41	6.21	22,168
September 26, 2025	6.4	6.3	6.3	6.43	6.18	21,435
September 25, 2025	6.26	6.43	6.43	6.45	6.22	45,382
September 24, 2025	6.2	6.25	6.25	6.28	6.12	18,380
September 23, 2025	6.11	6.16	6.16	6.19	6.05	60,681
September 22, 2025	6.39	6.16	6.16	6.39	6.16	33,172
September 19, 2025	6.37	6.33	6.33	6.39	6.28	50,006
September 18, 2025	6.57	6.44	6.44	6.64	6.42	26,028
September 17, 2025	6.63	6.71	6.71	6.76	6.61	81,129
September 16, 2025	6.53	6.59	6.59	6.63	6.52	11,326
September 15, 2025	6.38	6.43	6.43	6.44	6.28	17,037
September 12, 2025	6.32	6.41	6.41	6.44	6.28	28,122
September 11, 2025	6.53	6.44	6.44	6.57	6.42	54,737
September 10, 2025	6.61	6.52	6.52	6.62	6.46	50,396
September 09, 2025	6.68	6.54	6.54	6.73	6.53	41,055
September 08, 2025	6.71	6.66	6.66	6.81	6.63	155,069
September 05, 2025	6.71	6.62	6.62	6.72	6.57	37,814
September 04, 2025	6.72	6.73	6.73	6.75	6.56	43,347
September 03, 2025	6.56	6.68	6.68	6.78	6.52	87,682
September 02, 2025	6.53	6.45	6.45	6.56	6.36	47,774
September 01, 2025	6.65	6.49	6.49	6.67	6.46	35,862
August 29, 2025	6.49	6.51	6.51	6.52	6.42	37,557
August 28, 2025	6.36	6.48	6.48	6.49	6.29	32,641
August 27, 2025	6.22	6.34	6.34	6.37	6.15	71,341
August 26, 2025	6.19	6.2	6.2	6.24	6.11	178,230
August 22, 2025	6.37	6.24	6.24	6.39	6.24	20,525
August 21, 2025	6.31	6.41	6.41	6.41	6.3	52,476
August 20, 2025	6.3	6.32	6.32	6.34	6.24	73,876
August 19, 2025	6.53	6.31	6.31	6.54	6.3	94,396
August 18, 2025	6.51	6.55	6.55	6.59	6.48	37,664
August 15, 2025	6.6	6.72	6.72	6.72	6.53	7,319
August 14, 2025	6.53	6.5	6.5	6.54	6.42	127,593
August 13, 2025	6.56	6.5	6.5	6.61	6.46	101,630
August 12, 2025	6.84	6.57	6.57	6.85	6.55	74,761
August 11, 2025	6.72	6.8	6.8	6.91	6.71	22,212
August 08, 2025	7.09	6.93	6.93	7.15	6.93	6,433
August 07, 2025	7.12	7.03	7.03	7.22	7.03	6,445
August 06, 2025	6.81	7.02	7.02	7.08	6.8	71,111
August 05, 2025	6.81	6.88	6.88	6.93	6.8	91,550
August 04, 2025	7.04	6.75	6.75	7.09	6.68	78,385
August 01, 2025	7.17	7.14	7.14	7.21	7.03	16,725
July 31, 2025	6.91	7.05	7.05	7.05	6.85	58,541
July 30, 2025	7.34	6.97	6.97	7.34	6.96	51,334
July 29, 2025	7.21	7.25	7.25	7.33	7.14	25,356
July 28, 2025	7.21	7.12	7.12	7.33	7.11	48,625
July 25, 2025	7.23	7.32	7.32	7.36	7.19	14,443

WisdomTree Natural Gas (NGAS.L) LSE