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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	51.17	51.1	51.1	51.17	51.1	30
July 02, 2025	50.83	50.71	50.71	50.96	50.66	731
July 01, 2025	50.08	50.43	50.43	50.43	50.08	4
June 30, 2025	49.94	50.01	50.01	50.03	49.94	3
June 27, 2025	50.44	50.1	50.1	50.44	49.9	42
June 26, 2025	49.89	50.78	50.78	50.81	49.89	164
June 25, 2025	50.45	50.45	50.45	50.45	50.45	0
June 24, 2025	51.32	51.02	51.02	51.77	50.8	622
June 23, 2025	56.44	55.49	55.49	56.44	55.49	10
June 20, 2025	55.51	55.44	55.44	55.51	55.44	97
June 19, 2025	55.46	56.44	56.44	56.54	55.46	61
June 18, 2025	54.69	53.99	53.99	55.01	53.99	312
June 17, 2025	53.73	54.19	54.19	54.23	53.73	10
June 16, 2025	54.03	52.89	52.89	54.15	52.84	159

WisdomTree Gasoline (UGAS.L) LSE