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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	19.05	18.77	18.77	19.05	18.7	638
October 16, 2025	19.68	19.79	19.79	20.08	19.49	1,551
October 15, 2025	18.72	19.27	19.27	19.27	18.72	172
October 14, 2025	18.33	18.3	18.3	18.33	18.17	26
October 13, 2025	18.79	18.62	18.62	19.16	18.51	1,074
October 10, 2025	19.15	18.41	18.41	19.29	18.41	1,271
October 09, 2025	19.16	19.12	19.12	19.2	19.04	586
October 08, 2025	18.2	19.08	19.08	19.08	18.2	428
October 07, 2025	18.55	18.2	18.2	18.55	18.2	488
October 06, 2025	18.6	18.53	18.53	18.61	18.26	1,080
October 03, 2025	18.31	18.42	18.42	18.42	18.3	1,175
October 02, 2025	17.63	17.87	17.87	17.96	17.63	310
October 01, 2025	17.27	17.83	17.83	17.83	17.27	1
September 30, 2025	16.84	16.97	16.97	16.97	16.84	130
September 29, 2025	16.97	16.84	16.84	16.97	16.82	636
September 26, 2025	16.66	16.56	16.56	16.66	16.45	216
September 25, 2025	16.86	16.47	16.47	16.86	16.47	204
September 24, 2025	16.48	16.79	16.79	16.79	16.35	5
September 23, 2025	16.62	16.51	16.51	16.62	16.44	299
September 22, 2025	16.11	16.51	16.51	16.51	16.11	202
September 19, 2025	16.56	16.33	16.33	16.56	16.25	12
September 18, 2025	15.96	16.22	16.22	16.22	15.96	2
September 17, 2025	15.79	16.02	16.02	16.07	15.79	147
September 16, 2025	15.87	15.76	15.76	15.87	15.68	275
September 15, 2025	15.77	15.62	15.62	15.89	15.62	468
September 12, 2025	16.06	15.84	15.84	16.06	15.84	197

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