WisdomTree Battery Solutions UCITS ETF - VOLT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.74	50.74	50.74	50.84	50.44	94
February 19, 2026	50.6	50.82	50.82	51.26	50.32	301
February 18, 2026	50.06	50.79	50.79	50.83	50.06	488
February 17, 2026	49.79	49.61	49.61	49.94	49.52	4,882
February 16, 2026	49.74	50.06	50.06	50.42	49.74	495
February 13, 2026	49.44	49.64	49.64	50	49.07	3,549
February 12, 2026	51.07	49.61	49.61	51.23	49.61	1,601
February 11, 2026	50.56	50.29	50.29	50.66	49.92	2,138
February 10, 2026	50.81	50.14	50.14	50.81	50.14	994
February 09, 2026	49.95	50.59	50.31	50.59	49.66	8,235
February 06, 2026	47.75	49.21	49.21	49.21	47.36	1,121
February 05, 2026	48.89	47.51	47.51	48.89	47.5	93
February 04, 2026	50.88	49.5	49.5	50.88	49.5	537
February 03, 2026	49.36	50	50	50	49.36	751
February 02, 2026	48.1	48.67	48.67	48.8	47.79	3,139
January 30, 2026	50.44	49.7	49.7	50.46	49.7	3,982
January 29, 2026	52.1	50.87	50.87	52.27	50.65	4,466
January 28, 2026	52.8	52.37	52.37	52.8	52.17	197
January 27, 2026	51.9	52.11	52.11	52.11	51.43	4,177
January 26, 2026	52.57	52	52	52.86	52	4,835
January 23, 2026	52.33	52.67	52.67	52.96	52.33	2,430
January 22, 2026	51.5	52.18	52.18	52.18	51.5	5,399
January 21, 2026	51.07	51.65	51.65	52	51.07	6,519
January 20, 2026	50.8	51.35	51.35	51.44	50.09	8,645
January 19, 2026	51	51.06	51.06	51.12	50.8	1,671
January 16, 2026	51.52	51.5	51.5	51.6	51.05	2,253
January 15, 2026	51.66	52.04	52.04	52.04	51.66	821
January 14, 2026	51.18	50.79	50.79	51.3	50.74	2,128
January 13, 2026	51.38	50.96	50.96	51.71	50.96	924
January 12, 2026	50.05	50.95	50.95	50.95	49.77	3,333
January 09, 2026	49.28	49.83	49.83	49.94	49.17	683
January 08, 2026	49.31	49.63	49.63	49.63	48.87	436
January 07, 2026	49.89	49.6	49.6	49.91	48.04	11,421
January 06, 2026	49.4	49.64	49.64	49.9	49.4	235
January 05, 2026	47.81	49.14	49.14	49.14	47.81	4,005
January 02, 2026	46.7	47.36	47.36	47.36	46.59	134
December 31, 2025	46.01	46.02	46.02	46.02	46.01	2
December 30, 2025	46.43	46.31	46.31	46.61	46.02	527
December 29, 2025	46.5	46.23	46.23	46.85	46.23	1,029
December 24, 2025	46.9	46.85	46.85	46.98	46.78	323
December 23, 2025	46.71	46.54	46.54	46.97	46.54	641
December 22, 2025	46.56	46.86	46.86	46.86	45.95	913
December 19, 2025	45.31	45.83	45.83	45.83	45.26	85
December 18, 2025	45.08	45	45	45.08	44.94	37
December 17, 2025	45.21	44.95	44.95	45.42	44.95	468
December 16, 2025	44.98	44.59	44.59	45.03	44.13	6,557
December 15, 2025	46.01	45.72	45.72	46.4	45.47	4,495
December 12, 2025	47.79	46.23	46.23	47.79	46.23	184
December 11, 2025	46.44	46.58	46.58	46.58	46.44	96
December 10, 2025	47.03	46.95	46.95	47.03	46.95	60
December 09, 2025	47.25	47.61	47.61	47.61	46.81	223
December 08, 2025	47.04	47.2	47.2	47.68	46.93	261
December 05, 2025	47.81	47.43	47.43	47.81	47.35	838
December 04, 2025	45.87	47.03	47.03	47.03	45.87	609
December 03, 2025	45.81	45.56	45.56	45.81	45.31	474
December 02, 2025	45.33	45.31	45.31	45.69	45.3	468
December 01, 2025	46.08	45.49	45.49	46.15	45.49	1,010
November 28, 2025	46.03	46.45	46.45	46.54	46.01	367,085
November 27, 2025	45.12	45.37	45.37	45.37	45.12	881
November 26, 2025	44.98	44.83	44.83	44.98	44.49	367,710

WisdomTree Battery Solutions UCITS ETF (VOLT.L) LSE