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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.42	57.46	57.46	57.46	57.05	41,737
February 19, 2026	57.18	57.19	57.19	57.22	57.1	1,234
February 18, 2026	54.93	56.27	56.27	56.27	54.93	69
February 17, 2026	55.08	54.75	54.75	55.08	54.75	362
February 16, 2026	54.9	55.08	55.08	55.08	54.9	1
February 13, 2026	54.75	54.8	54.8	54.8	54.7	600
February 12, 2026	55.92	55.13	55.13	55.92	55.13	5
February 11, 2026	56.39	56.63	56.63	57.23	56.39	12
February 10, 2026	56.23	56.07	56.07	56.69	56.02	3,002
February 09, 2026	55.5	56.73	56.73	56.73	55.5	505
February 06, 2026	55.34	55.72	55.72	55.72	55.02	817
February 05, 2026	55.34	54.83	54.83	55.64	54.83	139
February 04, 2026	54.21	54.5	54.5	54.62	54.21	76
February 03, 2026	53.71	53.71	53.71	53.71	53.71	90
February 02, 2026	52.68	52.78	52.78	53.03	52.66	1,324
January 30, 2026	54.09	55.76	55.76	55.76	54.09	98
January 29, 2026	54.6	54.86	54.86	55.7	54.6	892
January 28, 2026	53.73	53.75	53.75	54.26	53.73	1,221
January 27, 2026	52.42	52.82	52.82	52.87	52.42	16
January 26, 2026	52.96	52.19	52.19	52.99	52.16	8,860
January 23, 2026	52.66	53.25	53.25	53.43	52.66	90
January 22, 2026	53.13	52.65	52.65	53.13	52.65	80
January 21, 2026	52.67	53.29	53.29	53.29	52.67	19,780
January 20, 2026	52	52.6	52.6	52.62	51.93	21,658
January 19, 2026	51.6	51.62	51.62	51.62	51.54	2
January 16, 2026	51.52	51.84	51.84	51.88	51.52	4
January 15, 2026	51.52	51.38	51.38	51.52	51.36	55
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

WisdomTree Gasoline (UGAS.L) LSE