WisdomTree Gasoline - UGAS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	52.24	52.63	52.63	53.1	52.24	12,294
January 13, 2026	52.14	52.95	52.95	53.02	52.14	2,423
January 12, 2026	51.38	51.65	51.65	51.79	51.34	47
January 09, 2026	51.12	51.71	51.71	51.72	50.89	1,678
January 08, 2026	49.88	50.06	50.06	50.06	49.88	96
January 07, 2026	49.45	49.13	49.13	49.45	49.13	3
January 06, 2026	49.57	49.67	49.67	49.67	49.57	708
January 05, 2026	48.84	49.53	49.53	49.7	48.84	86
January 02, 2026	49.19	48.79	48.79	49.19	48.79	7
December 31, 2025	49.84	49.85	49.85	49.87	49.84	5
December 30, 2025	49.82	49.97	49.97	50.22	49.82	3
December 29, 2025	49.83	50.1	50.1	50.24	49.81	16
December 24, 2025	50.62	50.66	50.66	50.73	50.59	2,754
December 23, 2025	50.32	50.25	50.25	50.34	50.2	66
December 22, 2025	50.01	50.09	50.09	50.09	50.01	4
December 19, 2025	48.92	49.22	49.22	49.22	48.92	18
December 18, 2025	49.11	49.2	49.2	49.2	49.11	2
December 17, 2025	48.96	48.93	48.93	49.14	48.93	2,394
December 16, 2025	49.2	48.5	48.5	49.2	48.47	224
December 15, 2025	50.5	49.76	49.76	50.54	49.7	169
December 12, 2025	50.97	50.3	50.3	50.97	50.2	219
December 11, 2025	50.4	50.32	50.32	50.41	50.26	891
December 10, 2025	51.01	50.84	50.84	51.02	50.8	39
December 09, 2025	51.73	51.54	51.54	51.73	51.41	12
December 08, 2025	52.23	51.85	51.85	52.23	51.78	1,288
December 05, 2025	52.9	52.72	52.72	53.05	52.7	2,400
December 04, 2025	52.54	52.26	52.26	52.54	52.26	1,200
December 03, 2025	52.07	52.86	52.86	52.91	52.07	3,807
December 02, 2025	53.55	53	53	53.55	52.88	1,202
December 01, 2025	53.35	53.38	53.38	53.59	53.35	362
November 28, 2025	53.24	53.44	53.44	53.49	53.24	275
November 27, 2025	52.75	53.15	53.15	53.15	52.7	2,241
November 26, 2025	51.83	52.07	52.07	52.07	51.83	1,200
November 25, 2025	51.59	51.38	51.38	51.7	51.1	3,304
November 24, 2025	52.05	52.06	52.06	52.06	51.82	100
November 21, 2025	52	51.92	51.92	52.36	51.74	805
November 20, 2025	53.41	52.74	52.74	53.43	52.74	1,833
November 19, 2025	53.66	53.54	53.54	53.66	53.52	1,263
November 18, 2025	54.74	54.47	54.47	54.74	54.19	1,202
November 17, 2025	55.04	54.97	54.97	55.12	54.97	8
November 14, 2025	54.53	55.4	55.4	55.51	54.53	1,967
November 13, 2025	54.67	54.67	54.67	54.67	54.67	11
November 12, 2025	55.54	54.33	54.33	55.54	54.33	623
November 11, 2025	54.36	55.83	55.83	55.83	54.36	605
November 10, 2025	54.1	54.09	54.09	54.1	54.09	1
November 07, 2025	54.55	54.19	54.19	54.87	54.19	322
November 06, 2025	53.75	53.95	53.95	53.95	53.66	1,213
November 05, 2025	53.67	53.7	53.7	53.7	53.48	5
November 04, 2025	53.47	53.81	53.81	53.81	52.95	1,208
November 03, 2025	53.5	53.8	53.8	53.84	53.5	24
October 31, 2025	52.68	52.83	52.83	53.28	52.68	2,682
October 30, 2025	52.61	52.87	52.87	52.87	52.61	0
October 29, 2025	52.34	52.91	52.91	53.25	52.34	44
October 28, 2025	52.23	52.1	52.1	52.23	52.1	602
October 27, 2025	52.24	52.85	52.85	52.85	52.24	652
October 24, 2025	53.01	53.28	53.28	53.28	53.01	25
October 23, 2025	52.22	53	53	53	52.19	7,681
October 22, 2025	51	51.05	51.05	51.05	50.94	637
October 21, 2025	49.83	49.96	49.96	49.96	49.83	2
October 20, 2025	49.92	49.9	49.9	49.92	49.9	1

WisdomTree Gasoline (UGAS.L) LSE