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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	39.49	40.21	40.21	40.21	39.45	3,172
December 03, 2025	39.24	39.11	39.11	39.25	38.9	1,813
December 02, 2025	39.06	39.34	39.34	39.38	39.06	1,664
December 01, 2025	39.7	39.33	39.33	39.7	39.07	3,003
November 28, 2025	39.54	40.19	40.19	40.19	39.32	4,485
November 27, 2025	39.27	39.32	39.32	39.32	39.05	912
November 26, 2025	38.53	38.85	38.85	38.85	38.53	1,956
November 25, 2025	38.6	38.46	38.46	38.67	38.11	2,923
November 24, 2025	37.91	38.15	38.15	38.24	37.74	3,566
November 21, 2025	37.97	37.94	37.94	38.02	37.4	20,313
November 20, 2025	40.77	40.18	40.18	40.8	40.18	2,993
November 19, 2025	39.8	40.05	40.05	40.5	39.8	3,912
November 18, 2025	39.72	39.63	39.63	39.85	39.47	7,805
November 17, 2025	41.14	40.96	40.96	41.37	40.96	7,629
November 14, 2025	40.7	40.85	40.85	41	39.69	4,478
November 13, 2025	42.08	41.02	41.02	42.24	41.02	1,802
November 12, 2025	41.65	41.42	41.42	41.79	41.22	2,560
November 11, 2025	41.76	41.6	41.6	41.86	41.35	2,561
November 10, 2025	41.72	41.5	41.5	42	41.5	6,778
November 07, 2025	41.39	40.26	40.26	41.53	40.26	9,948
November 06, 2025	41.79	41.1	41.1	42	41.1	2,487
November 05, 2025	40.83	41.87	41.87	41.87	40.83	2,055
November 04, 2025	41.34	41.15	41.15	41.35	40.84	5,299
November 03, 2025	42.5	42.06	42.06	42.66	41.92	7,475
October 31, 2025	42.02	42.07	42.07	42.33	41.75	3,067
October 30, 2025	42	42.1	42.1	42.16	41.59	3,491
October 29, 2025	41.45	42.18	42.18	42.19	41.45	7,969
October 28, 2025	40.34	40.96	40.96	40.96	40.34	2,160
October 27, 2025	41.09	40.47	40.47	41.1	40.47	10,087
October 24, 2025	39.96	40.6	40.6	40.6	39.93	2,739
October 23, 2025	39.26	39.35	39.35	39.53	39.22	6,524
October 22, 2025	39.51	38.56	38.56	39.58	38.56	1,974
October 21, 2025	40.16	39.82	39.82	40.3	39.55	3,976
October 20, 2025	39.74	40.12	40.12	40.26	39.62	2,809
October 17, 2025	39.01	39.1	39.1	39.68	38.6	5,065
October 16, 2025	41.26	40.85	40.85	41.4	40.85	5,193
October 15, 2025	41.04	41.21	41.21	41.5	41	8,133
October 14, 2025	39.95	40.24	40.24	40.24	39.45	5,567
October 13, 2025	39.49	40.68	40.68	40.8	39.49	7,939
October 10, 2025	40.14	38.53	38.53	40.25	38.53	12,320
October 09, 2025	40.87	40.91	40.91	41.08	40.6	5,097
October 08, 2025	40.67	40.45	40.45	40.97	40.35	26,593
October 07, 2025	41.1	40.72	40.72	41.4	40.72	9,021
October 06, 2025	40.86	40.98	40.98	41.27	40.62	17,194
October 03, 2025	39.32	40.55	40.55	40.55	39.32	5,415
October 02, 2025	39.2	39.56	39.56	39.56	39.15	5,147
October 01, 2025	37.42	38.7	38.7	38.83	37.4	1,954
September 30, 2025	37.41	37.14	37.14	37.5	37.14	9,033
September 29, 2025	37.13	37.27	37.27	37.43	37.13	6,859
September 26, 2025	36.7	36.53	36.53	36.89	36.48	2,404
September 25, 2025	36.59	36.6	36.6	36.7	35.89	3,604
September 24, 2025	37.09	36.65	36.65	37.28	36.62	3,522
September 23, 2025	36.8	37.07	37.07	37.24	36.8	3,657
September 22, 2025	36.82	36.6	36.6	36.82	36.35	3,186
September 19, 2025	36.06	36.5	36.5	36.5	35.99	4,636
September 18, 2025	35.36	35.74	35.74	35.74	35.25	3,700
September 17, 2025	34.74	35.03	35.03	35.03	34.69	1,556
September 16, 2025	34.71	34.57	34.57	34.85	34.5	4,521
September 15, 2025	34.59	34.49	34.49	34.74	34.49	10,217
September 12, 2025	34.05	34.01	34.01	34.26	34	871

WisdomTree Battery Solutions UCITS ETF (W1TA.DE) XETRA