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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	49.89	49.97	49.97	49.97	49.89	186
October 16, 2025	50.55	50.37	50.37	50.57	50.37	0
October 15, 2025	50.43	50.4	50.4	50.48	50.21	252
October 14, 2025	50	49.96	49.96	50.1	49.96	16
October 13, 2025	50.87	50.81	50.81	50.97	50.5	14
October 10, 2025	51.68	50.46	50.46	51.68	50.44	114
October 09, 2025	52.75	52.47	52.47	52.9	52.47	98
October 08, 2025	52.76	52.76	52.76	52.8	52.71	63
October 07, 2025	52.44	52.32	52.32	52.44	52.27	0
October 06, 2025	52.38	52.38	52.38	52.38	52.38	1
October 03, 2025	51.66	51.14	51.14	51.66	51.14	179
October 02, 2025	52.01	51.06	51.06	52.08	51.06	140
October 01, 2025	53.17	52.08	52.08	53.17	51.97	42
September 30, 2025	53.28	52.9	52.9	53.29	52.43	720
September 29, 2025	54.86	53.38	53.38	54.86	53.38	1,900
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

WisdomTree Gasoline (UGAS.L) LSE