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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	53.88	55.14	55.14	55.14	53.88	1,200
September 25, 2025	53.86	53.91	53.91	53.91	53.81	199
September 24, 2025	53.85	53.92	53.92	53.92	53.85	2
September 23, 2025	53.3	53.61	53.61	53.63	53.3	1,202
September 22, 2025	53	52.75	52.75	53	52.6	5,006
September 19, 2025	53.12	52.82	52.82	53.24	52.82	193
September 18, 2025	53.86	53.72	53.72	54.18	53.72	0
September 17, 2025	54.28	54.43	54.43	54.43	54.19	5
September 16, 2025	54.26	54.33	54.33	54.33	53.99	1
September 15, 2025	53.33	53.64	53.64	53.69	53.33	206
September 12, 2025	53.8	53.54	53.54	53.8	53.54	1,800
September 11, 2025	52.72	52.66	52.66	52.73	52.66	540
September 10, 2025	53.36	53.71	53.71	53.71	53.34	16
September 09, 2025	53.51	53.33	53.33	53.51	53.33	1,202
September 08, 2025	52.53	52.53	52.53	52.53	52.53	1
September 05, 2025	52.56	51.99	51.99	52.56	51.99	2,776
September 04, 2025	53.79	53.79	53.79	53.79	53.79	1
September 03, 2025	54.04	53.59	53.59	54.04	53.56	1,202
September 02, 2025	54.08	54.2	54.2	54.2	54.01	59
September 01, 2025	52.7	53.14	53.14	53.14	52.7	1
August 29, 2025	52.63	52.64	52.64	52.64	52.63	98
August 28, 2025	52.33	52.4	52.4	52.4	52.33	2
August 27, 2025	52.09	52.19	52.19	52.43	52.09	1
August 26, 2025	53.08	52.36	52.36	53.15	52.36	6
August 22, 2025	52.84	52.97	52.97	52.97	52.76	206
August 21, 2025	52.66	52.68	52.68	52.68	52.66	43
August 20, 2025	51.84	51.66	51.66	51.84	51.66	1
August 19, 2025	51.41	51.46	51.46	51.53	51.41	2
August 18, 2025	51.27	51.28	51.28	51.28	50.9	4
August 15, 2025	51.59	51.55	51.55	51.59	51.44	0
August 14, 2025	51.31	51.74	51.74	51.76	51.19	137
August 13, 2025	50.67	50.67	50.67	50.67	50.67	0
August 12, 2025	51.41	51.13	51.13	51.41	51.13	0
August 11, 2025	51.32	50.95	50.95	51.32	50.95	96
August 08, 2025	50.87	51.37	51.37	51.51	50.87	205
August 07, 2025	51.42	51.34	51.34	51.42	51.34	4
August 06, 2025	51.8	52.39	52.39	52.39	51.8	2
August 05, 2025	51.75	51.72	51.72	51.75	51.58	0
August 04, 2025	52.12	52.11	52.11	52.27	51.27	103
August 01, 2025	51.96	51.91	51.91	51.96	51.91	53
July 31, 2025	54.16	53.34	53.34	54.16	53.34	31
July 30, 2025	53.72	53.99	53.99	54.1	53.72	82
July 29, 2025	51.87	52.86	52.86	52.86	51.86	95
July 28, 2025	51.33	51.6	51.6	51.6	51.33	361
July 25, 2025	51.35	50.97	50.97	51.35	50.97	30
July 24, 2025	51.61	51.24	51.24	51.61	51.24	0
July 23, 2025	50.97	51.17	51.17	51.19	50.97	58
July 22, 2025	51.26	50.83	50.83	51.33	50.83	984
July 21, 2025	51.36	51.62	51.62	51.62	51.36	8
July 18, 2025	52.81	52.14	52.14	52.81	52.05	181
July 17, 2025	52.07	52.12	52.12	52.12	52.07	4
July 16, 2025	51.44	51.51	51.51	51.51	51.44	50
July 15, 2025	51.92	52.66	52.66	52.66	51.88	254
July 14, 2025	52.77	52.14	52.14	53.22	52.14	1,300
July 11, 2025	52.62	52.61	52.61	52.62	52.61	2
July 10, 2025	52.37	51.88	51.88	52.37	51.88	1,009
July 09, 2025	52.95	52.91	52.91	52.95	52.55	8
July 08, 2025	52.17	52.78	52.78	52.78	52.17	1
July 07, 2025	51.31	51.77	51.77	51.77	51.31	155
July 04, 2025	51.36	51.36	51.36	51.36	51.36	0

WisdomTree Gasoline (UGAS.L) LSE