WisdomTree BioRevolution UCITS ETF - USD Acc (WBIO.L) LSE
1,511.50
+6.9(+0.46%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1,511.50
+6.9(+0.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,498.2 | 1,511.5 | 1,511.5 | 1,532.8 | 1,471.6 | 2,974 |
| April 01, 2026 | 1,512.8 | 1,504.6 | 1,504.6 | 1,525.2 | 1,484 | 5,480 |
| March 31, 2026 | 1,429.2 | 1,471.6 | 1,471.6 | 1,481.6 | 1,429.2 | 2,253 |
| March 30, 2026 | 1,440 | 1,436.1 | 1,436.1 | 1,451.8 | 1,386.8 | 4,280 |
| March 27, 2026 | 1,475.6 | 1,428.7 | 1,428.7 | 1,475.6 | 1,425.8 | 2,650 |
| March 26, 2026 | 1,443.6 | 1,464.8 | 1,464.8 | 1,477.4 | 1,443.2 | 2,017 |
| March 25, 2026 | 1,429.4 | 1,459.2 | 1,459.2 | 1,485.6 | 1,428.4 | 10,506 |
| March 24, 2026 | 1,417.6 | 1,427.4 | 1,427.4 | 1,447.2 | 1,406 | 3,347 |
| March 23, 2026 | 1,395 | 1,432.8 | 1,432.8 | 1,456.2 | 1,395 | 6,253 |
| March 20, 2026 | 1,431 | 1,439.5 | 1,439.5 | 1,454.6 | 1,428.2 | 3,120 |
| March 19, 2026 | 1,448.8 | 1,430.6 | 1,430.6 | 1,453 | 1,415.2 | 3,186 |
| March 18, 2026 | 1,471 | 1,450.7 | 1,450.7 | 1,498.6 | 1,443.2 | 2,813 |
| March 17, 2026 | 1,460.6 | 1,477.2 | 1,477.2 | 1,488.6 | 1,460.6 | 3,881 |
| March 16, 2026 | 1,464.4 | 1,471.2 | 1,471.2 | 1,494.8 | 1,456.6 | 13,105 |
| March 13, 2026 | 1,455.8 | 1,460.2 | 1,460.2 | 1,530.6 | 1,455.8 | 6,563 |
| March 12, 2026 | 1,494 | 1,466.5 | 1,466.5 | 1,504 | 1,461.2 | 15,592 |
| March 11, 2026 | 1,504.6 | 1,496.7 | 1,496.7 | 1,551.4 | 1,478.8 | 39,377 |
| March 10, 2026 | 1,498.4 | 1,519.2 | 1,519.2 | 1,551 | 1,466.8 | 28,771 |
| March 09, 2026 | 1,439 | 1,494.1 | 1,494.1 | 1,497.6 | 1,438.6 | 5,862 |
| March 06, 2026 | 1,482 | 1,452.4 | 1,452.4 | 1,500.6 | 1,441.8 | 3,428 |
| March 05, 2026 | 1,511.6 | 1,496.8 | 1,496.8 | 1,531.6 | 1,454.8 | 5,041 |
| March 04, 2026 | 1,484.8 | 1,515.5 | 1,515.5 | 1,526.2 | 1,440.8 | 14,990 |
| March 03, 2026 | 1,530.6 | 1,491.1 | 1,491.1 | 1,530.6 | 1,472.2 | 2,664 |
| March 02, 2026 | 1,528.51 | 1,531.8 | 1,531.8 | 1,558.4 | 1,503.4 | 5,921 |
| February 27, 2026 | 1,534 | 1,533.7 | 1,533.7 | 1,547.4 | 1,510.8 | 2,578 |
| February 26, 2026 | 1,534 | 1,519.1 | 1,519.1 | 1,540.8 | 1,497.2 | 2,912 |
| February 25, 2026 | 1,525.2 | 1,539.6 | 1,539.6 | 1,587.6 | 1,525.2 | 2,330 |
| February 24, 2026 | 1,514.2 | 1,515.2 | 1,515.2 | 1,547 | 1,503.4 | 1,716 |
| February 23, 2026 | 1,493.8 | 1,510.4 | 1,510.4 | 1,535.8 | 1,480.8 | 2,620 |
| February 20, 2026 | 1,507.6 | 1,497.3 | 0 | 1,552.8 | 1,482.6 | 3,253 |
| February 19, 2026 | 1,515 | 1,498.9 | 0 | 1,548.4 | 1,458.4 | 1,724 |
| February 18, 2026 | 1,481.6 | 1,485.8 | 0 | 1,511.8 | 1,442 | 1,435 |
| February 17, 2026 | 1,449 | 1,486.5 | 0 | 1,494.4 | 1,449 | 1,549 |
| February 16, 2026 | 1,467.4 | 1,463.2 | 0 | 1,472.2 | 1,451.2 | 2,021 |
| February 13, 2026 | 1,450 | 1,482.8 | 0 | 1,492 | 1,435.27 | 1,516 |
| February 12, 2026 | 1,470.2 | 1,430.8 | 0 | 1,501.4 | 1,418.2 | 2,762 |
| February 11, 2026 | 1,464.8 | 1,451.5 | 0 | 1,490 | 1,437.2 | 2,338 |
| February 10, 2026 | 1,479.4 | 1,489.8 | 0 | 1,493.6 | 1,461 | 1,851 |
| February 09, 2026 | 1,486.8 | 1,475.6 | 0 | 1,491.4 | 1,456 | 3,797 |
| February 06, 2026 | 1,440.8 | 1,467.6 | 0 | 1,498 | 1,433.4 | 2,773 |
| February 05, 2026 | 1,487.6 | 1,466.1 | 0 | 1,522.6 | 1,456.6 | 3,172 |
| February 04, 2026 | 1,498.2 | 1,481.8 | 0 | 1,536.6 | 1,464.2 | 3,379 |
| February 03, 2026 | 1,487.8 | 1,503.5 | 0 | 1,524.6 | 1,487.8 | 2,691 |
| February 02, 2026 | 1,462.6 | 1,495.6 | 0 | 1,533 | 1,453.4 | 12,871 |
| January 30, 2026 | 1,469 | 1,461.6 | 0 | 1,532.4 | 1,461.6 | 4,192 |
| January 29, 2026 | 1,496.2 | 1,486.5 | 0 | 1,540.6 | 1,464.6 | 3,306 |
| January 28, 2026 | 1,523 | 1,472 | 0 | 1,525.8 | 1,472 | 4,222 |
| January 27, 2026 | 1,534.8 | 1,533 | 0 | 1,572.8 | 1,510.2 | 3,562 |
| January 26, 2026 | 1,543.8 | 1,526 | 0 | 1,544.8 | 1,498 | 5,143 |
| January 23, 2026 | 1,594.4 | 1,555.5 | 0 | 1,628 | 1,525.4 | 7,092 |
| January 22, 2026 | 1,563.8 | 1,584.8 | 0 | 1,595 | 1,544.6 | 4,178 |
| January 21, 2026 | 1,513.2 | 1,531.7 | 0 | 1,568.6 | 1,491.6 | 2,849 |
| January 20, 2026 | 1,491.2 | 1,503.2 | 0 | 1,503.2 | 1,458.4 | 4,616 |
| January 19, 2026 | 1,483.8 | 1,487.7 | 0 | 1,508 | 1,473.2 | 5,449 |
| January 16, 2026 | 1,532 | 1,517.3 | 0 | 1,532 | 1,489.2 | 2,786 |
| January 15, 2026 | 1,543.4 | 1,514.2 | 0 | 1,548.6 | 1,500.4 | 3,964 |
| January 14, 2026 | 1,511 | 1,519.9 | 0 | 1,525.6 | 1,493.4 | 2,396 |
| January 13, 2026 | 1,486.2 | 1,481 | 0 | 1,505.6 | 1,457.2 | 3,785 |
| January 12, 2026 | 1,479.8 | 1,472.4 | 0 | 1,488.8 | 1,457 | 4,914 |
| January 09, 2026 | 1,488.8 | 1,486.4 | 0 | 1,507 | 1,468.4 | 2,885 |