WisdomTree BioRevolution UCITS ETF - USD Acc - WDNA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20.41	20.39	20.39	20.41	20.33	301
January 13, 2026	20.13	20.06	20.06	20.23	19.75	1,390
January 12, 2026	19.95	19.82	19.82	20.05	19.82	437
January 09, 2026	20	19.94	19.94	20	19.86	314
January 08, 2026	19.97	19.84	19.84	19.97	19.84	154
January 07, 2026	19.84	20	20	20.06	19.78	352
January 06, 2026	19.17	19.61	19.61	19.61	19.17	312
January 05, 2026	19.01	18.95	18.95	19.13	18.95	1,494
January 02, 2026	19.25	19.04	19.04	19.25	18.93	816
December 31, 2025	19.17	19.06	19.06	19.17	18.94	1
December 30, 2025	19.11	19.01	19.01	19.11	19.01	219
December 29, 2025	19.33	19.16	19.16	19.34	19.1	509
December 24, 2025	19.33	19.47	19.47	19.57	19.33	4
December 23, 2025	19.36	19.35	19.35	19.45	19.35	95
December 22, 2025	19.05	19.5	19.5	19.5	19.05	172
December 19, 2025	18.87	19.29	19.29	19.29	18.87	1,844
December 18, 2025	18.83	18.84	18.84	18.91	18.76	99
December 17, 2025	18.83	19.04	19.04	19.18	18.83	171
December 16, 2025	19.19	18.85	18.85	19.19	18.85	278
December 15, 2025	19.31	19.2	19.2	19.31	19.15	330
December 12, 2025	19.37	19.04	19.04	19.37	19.04	326
December 11, 2025	19.1	19.23	19.23	19.23	19.1	149
December 10, 2025	18.73	19	19	19	18.73	235
December 09, 2025	19.15	18.97	18.97	19.15	18.93	731
December 08, 2025	19.01	19.13	19.13	19.29	18.67	750
December 05, 2025	18.71	18.81	18.81	18.96	18.71	286
December 04, 2025	18.84	18.92	18.92	18.93	18.69	168
December 03, 2025	18.31	18.52	18.52	18.52	18.27	381
December 02, 2025	18.41	18.18	18.18	18.45	18.18	129
December 01, 2025	18.83	18.46	18.46	18.83	18.46	216
November 28, 2025	18.91	18.75	18.75	18.97	18.71	159
November 27, 2025	18.94	18.73	18.73	18.95	18.59	316
November 26, 2025	18.66	18.68	18.68	18.68	18.66	203
November 25, 2025	18.04	18.4	18.4	18.4	18.04	240
November 24, 2025	18.17	18.21	18.21	18.21	18.17	355
November 21, 2025	17.57	17.69	17.69	17.69	17.48	156
November 20, 2025	17.82	17.87	17.87	17.87	17.82	175
November 19, 2025	17.86	17.57	17.57	17.99	17.57	448
November 18, 2025	17.55	17.73	17.73	17.73	17.55	493
November 17, 2025	17.95	17.82	17.82	17.95	17.82	272
November 14, 2025	17.93	17.93	17.93	17.93	17.4	443
November 13, 2025	17.84	17.84	17.84	18.35	17.84	413
November 12, 2025	18.23	18.15	18.15	18.35	18.02	813
November 11, 2025	17.56	17.84	17.84	17.84	17.48	1,066
November 10, 2025	17.71	17.45	17.45	17.74	17.45	480
November 07, 2025	17.54	17.03	17.03	17.54	17.03	1,290
November 06, 2025	17.69	17.71	17.71	17.71	17.69	278
November 05, 2025	17.61	17.46	17.46	17.61	17.28	661
November 04, 2025	17.6	17.79	17.79	17.94	17.57	551
November 03, 2025	18.73	17.83	17.83	18.87	17.83	29,401
October 31, 2025	18.43	18.57	18.57	18.57	18.43	758
October 30, 2025	18.56	18.6	18.6	18.6	18.21	349
October 29, 2025	18.59	18.73	18.73	18.73	18.59	869
October 28, 2025	18.99	18.76	18.76	18.99	18.69	818
October 27, 2025	19.37	18.77	18.77	19.37	18.71	2,862
October 24, 2025	18.79	19.09	19.09	19.14	18.79	19
October 23, 2025	18.9	18.74	18.74	18.9	18.68	16
October 22, 2025	19.28	18.63	18.63	19.65	18.63	576
October 21, 2025	19.73	19.54	19.54	19.73	19.54	370
October 20, 2025	19.15	19.45	19.45	19.53	18.79	1,961

WisdomTree BioRevolution UCITS ETF - USD Acc (WDNA.L) LSE