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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	45.96	45.7	45.7	46.3	44.96	628
October 16, 2025	48.2	47.63	47.63	48.2	47.63	2,404
October 15, 2025	47.61	48.01	48.01	48.28	47.61	4,544
October 14, 2025	46.76	46.52	46.52	46.76	45.64	360
October 13, 2025	45.85	47.11	47.11	47.11	45.74	794
October 10, 2025	46.09	45.21	45.21	46.65	45.21	1,360
October 09, 2025	47.13	47.45	47.45	47.74	46.98	2,790
October 08, 2025	47.51	46.95	46.95	47.76	46.79	68,756
October 07, 2025	47.94	47.58	47.58	48.11	47.58	398
October 06, 2025	47.92	47.95	47.95	48.24	47.63	1,722
October 03, 2025	46.11	47.5	47.5	47.6	46.11	3,489
October 02, 2025	46.26	46.27	46.27	46.28	46.05	3,469
October 01, 2025	44.01	45.43	45.43	45.64	44	933
September 30, 2025	43.72	43.52	43.52	43.91	43.52	1,812
September 29, 2025	43.32	43.77	43.77	44	43.32	1,059
September 26, 2025	42.77	42.76	42.76	42.99	42.52	1,800
September 25, 2025	43.03	42.64	42.64	43.03	42.25	437
September 24, 2025	43.83	43.08	43.08	43.83	42.86	305,845
September 23, 2025	43.62	43.66	43.66	43.75	43.6	2,012
September 22, 2025	42.96	43.06	43.06	43.3	42.96	1,567
September 19, 2025	42.22	42.81	42.81	42.81	42.21	255
September 18, 2025	41.73	41.98	41.98	41.98	41.73	897
September 17, 2025	41.28	41.44	41.44	41.5	41.19	653
September 16, 2025	40.76	40.99	40.99	41.14	40.76	415
September 15, 2025	40.83	40.58	40.58	40.83	40.38	4,114
September 12, 2025	39.89	39.77	39.77	40.08	39.77	912
September 11, 2025	39.41	40.19	40.19	40.19	39.28	3,677
September 10, 2025	39	39.3	39.3	39.36	38.97	411
September 09, 2025	39.57	38.89	38.89	39.61	38.89	3,984
September 08, 2025	39.13	39.65	39.65	39.77	39.1	272
September 05, 2025	38.21	38.35	38.35	38.55	38.21	28
September 04, 2025	37.26	37.17	37.17	37.34	37.09	868
September 03, 2025	37.22	37.41	37.41	37.51	37.22	50
September 02, 2025	37.57	37.01	37.01	37.57	36.92	274
September 01, 2025	37.91	37.98	37.98	38.12	37.91	543
August 29, 2025	38.05	37.83	37.83	38.26	37.8	2,540
August 28, 2025	38.02	37.92	37.92	38.02	37.84	6,642
August 27, 2025	37.74	37.59	37.59	37.76	37.49	3,036
August 26, 2025	37.56	37.86	37.86	38.17	37.39	2,435
August 22, 2025	36.87	37.83	37.83	37.83	36.84	290
August 21, 2025	36.85	36.71	36.71	36.9	36.62	44
August 20, 2025	37	36.75	36.75	37.05	36.53	66
August 19, 2025	37.87	37.31	37.31	37.97	37.31	397
August 18, 2025	38.24	37.87	37.87	38.24	37.7	229
August 15, 2025	38.04	37.85	37.85	38.38	37.8	70
August 14, 2025	37.8	37.3	37.3	37.9	37.23	143
August 13, 2025	37.83	37.92	37.92	37.96	37.83	1,823
August 12, 2025	36.5	37.53	37.53	37.53	36.5	138
August 11, 2025	36.91	36.96	36.96	37.09	36.78	901
August 08, 2025	36.6	36.54	36.54	36.67	36.45	14
August 07, 2025	36.63	36.16	36.16	36.63	36.16	1,432
August 06, 2025	36.67	36.24	36.24	36.67	36.2	953
August 05, 2025	36.11	36.12	36.12	36.53	36.11	2,042
August 04, 2025	35.78	35.89	35.89	35.99	35.51	157
August 01, 2025	35.33	34.9	34.9	35.33	34.64	698
July 31, 2025	35.78	35.59	35.59	35.83	35.59	33
July 30, 2025	36.59	36.1	36.1	36.59	36	372
July 29, 2025	37.24	36.23	36.23	37.34	36.23	636
July 28, 2025	38.52	37.58	37.58	38.52	37.56	605
July 25, 2025	38.15	38.18	38.18	38.18	37.82	366

WisdomTree Battery Solutions UCITS ETF (VOLT.L) LSE