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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	44.65	44.2	44.2	44.65	44.2	531
November 24, 2025	44.17	44.06	44.06	44.17	43.72	616
November 21, 2025	44	43.37	43.37	44	43.2	546
November 20, 2025	46.71	46.28	46.28	47.09	46.28	363
November 19, 2025	45.97	46.48	46.48	46.48	45.97	137
November 18, 2025	46.59	46	46	46.59	45.7	9,401
November 17, 2025	47.86	47.63	47.63	47.88	47.14	2,272
November 14, 2025	46.96	47.86	47.86	47.86	46.29	430
November 13, 2025	48.81	47.91	47.91	48.81	47.91	6,094
November 12, 2025	48.27	47.76	47.76	48.34	47.76	65
November 11, 2025	48.88	48.04	48.04	48.88	47.98	195
November 10, 2025	48.21	48.02	48.02	48.53	47.99	3,830
November 07, 2025	47.41	46.77	46.77	48.24	46.67	1,895
November 06, 2025	48.31	47.45	47.45	48.44	47.45	1,502
November 05, 2025	46.65	47.97	47.97	48.01	46.65	1,407
November 04, 2025	47.54	47.28	47.28	47.82	46.94	2,040
November 03, 2025	48.67	48.44	48.44	49.19	48.33	9,053
October 31, 2025	48.56	48.72	48.72	48.76	48.15	455
October 30, 2025	48.88	48.37	48.37	49.01	48.37	566
October 29, 2025	48.29	49.26	49.26	49.26	48.29	1,546
October 28, 2025	47.42	47.54	47.54	47.54	46.83	276
October 27, 2025	47.46	47.2	47.2	47.86	47.11	427
October 24, 2025	46.24	47.01	47.01	47.01	42.96	417
October 23, 2025	45.49	45.7	45.7	45.91	45.49	280
October 22, 2025	45.92	44.75	44.75	45.92	44.75	396
October 21, 2025	46.71	46.5	46.5	46.83	45.88	259
October 20, 2025	46.59	46.77	46.77	46.77	46.02	606

WisdomTree Battery Solutions UCITS ETF (VOLT.L) LSE