WisdomTree Battery Solutions UCITS ETF - W1TA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	32.55	32.44	32.44	32.55	32.26	237
August 15, 2025	32.53	32.33	32.33	32.66	32.33	1,539
August 14, 2025	32.34	32.01	32.01	32.48	32.01	1,454
August 13, 2025	32.32	32.3	32.3	32.55	32.3	1,069
August 12, 2025	31.87	32.14	32.14	32.14	31.6	265
August 11, 2025	31.64	31.87	31.87	31.94	31.64	1,210
August 08, 2025	31.31	31.26	31.26	31.51	31.26	4,870
August 07, 2025	31.15	31.04	31.04	31.29	31.04	2,154
August 06, 2025	31.61	31.15	31.15	31.61	31.09	1,043
August 05, 2025	31.37	31.17	31.17	31.67	31.17	5,352
August 04, 2025	30.61	31.06	31.06	31.06	30.57	2,283
August 01, 2025	30.62	30.25	30.25	30.62	29.97	3,440
July 31, 2025	31.08	31.09	31.09	31.27	31.07	1,707
July 30, 2025	31.36	31.46	31.46	31.55	31.36	3,110
July 29, 2025	32.32	31.52	31.52	32.35	31.52	1,874
July 28, 2025	32.78	32.32	32.32	32.85	32.2	3,663
July 25, 2025	32.45	32.42	32.42	32.52	32.22	3,234
July 24, 2025	32.32	32.67	32.67	32.87	32.03	2,250
July 23, 2025	32.1	32.09	32.09	32.19	32.05	4,993
July 22, 2025	31.35	31.7	31.7	31.7	31.08	13,715
July 21, 2025	32.28	32.02	32.02	32.32	31.74	3,883
July 18, 2025	31.9	32.06	32.06	32.15	31.73	9,610
July 17, 2025	30.77	31.66	31.66	31.66	30.75	10,026
July 16, 2025	30.02	29.76	29.76	30.46	29.76	2,603
July 15, 2025	29.88	30.22	30.22	30.28	29.88	1,745
July 14, 2025	29.43	29.65	29.65	29.65	29.43	405
July 11, 2025	29.6	29.64	29.64	29.7	29.44	1,457
July 10, 2025	29.18	29.53	29.53	29.56	29.17	3,652
July 09, 2025	28.66	29.05	29.05	29.14	28.66	2,925
July 08, 2025	28.21	28.63	28.63	28.76	28.21	752
July 07, 2025	28.02	27.98	27.98	28.09	27.98	926
July 04, 2025	28.07	28.05	28.05	28.12	28.01	1,728
July 03, 2025	28.11	28.47	28.47	28.48	28.11	40
July 02, 2025	27.64	27.99	27.99	28	27.64	2,062
July 01, 2025	27.89	27.48	27.48	27.9	27.45	273
June 30, 2025	27.96	28.03	28.03	28.13	27.89	445
June 27, 2025	28.08	28.16	28.16	28.21	28.04	1,758
June 26, 2025	27.13	27.66	27.66	27.66	27.1	165
June 25, 2025	27.45	27.15	27.15	27.49	27.15	2,097
June 24, 2025	26.87	26.89	26.89	26.89	26.82	309
June 23, 2025	26.38	26.41	26.41	26.55	26.37	245
June 20, 2025	26.49	26.37	26.37	26.65	26.37	249
June 19, 2025	26.55	26.29	26.29	26.55	26.29	119
June 18, 2025	26.52	26.63	26.63	26.63	26.44	200
June 17, 2025	26.8	26.6	26.6	26.8	26.6	1,314
June 16, 2025	26.56	26.78	26.78	26.89	26.56	1,118
June 13, 2025	26.63	26.57	26.57	26.68	26.55	765
June 12, 2025	27.37	27.1	27.1	27.37	27.07	687
June 11, 2025	27.42	27.68	27.68	27.71	27.41	1,039
June 10, 2025	27.13	27.3	27.3	27.37	27.13	768
June 09, 2025	26.68	27.11	27.11	27.11	26.68	5,201
June 06, 2025	26.14	26.47	26.47	26.51	26.14	2,241
June 05, 2025	26.28	26.17	26.17	26.4	26.01	525
June 04, 2025	26.3	26.35	26.35	26.43	26.21	1,106
June 03, 2025	25.51	26.21	26.21	26.21	25.43	675
June 02, 2025	25.57	25.46	25.46	25.66	25.4	592
May 30, 2025	26.2	25.88	25.88	26.29	25.88	842
May 29, 2025	26.92	26.41	26.41	26.92	26.41	2,010
May 28, 2025	26.11	26.42	26.42	26.42	26.11	341
May 27, 2025	25.99	26.13	26.13	26.13	25.94	887

WisdomTree Battery Solutions UCITS ETF (W1TA.DE) XETRA