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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	15.63	15.84	15.84	15.92	15.63	13
September 10, 2025	15.97	15.73	15.73	15.97	15.73	134
September 09, 2025	15.81	15.71	15.71	15.88	15.71	110
September 08, 2025	16.15	15.85	15.85	16.15	15.85	52
September 05, 2025	15.69	15.87	15.87	15.87	15.55	31
September 04, 2025	15.83	15.58	15.58	15.83	15.57	55
September 03, 2025	15.63	15.57	15.57	15.63	15.57	1
September 02, 2025	15.53	15.48	15.48	15.53	15.43	685
September 01, 2025	15.56	15.4	15.4	15.56	15.4	263
August 29, 2025	15.59	15.36	15.36	15.59	15.31	217
August 28, 2025	15.7	15.44	15.44	15.7	15.44	474
August 27, 2025	15.68	15.5	15.5	15.68	15.5	0
August 26, 2025	15.3	15.42	15.42	15.53	15.26	155
August 22, 2025	15.4	15.83	15.83	15.83	15.4	168
August 21, 2025	15.34	15.34	15.34	15.34	15.25	56
August 20, 2025	15.13	15.16	15.16	15.42	15.13	83
August 19, 2025	15.42	15.37	15.37	15.42	15.37	6
August 18, 2025	15.81	15.65	15.65	15.81	15.62	144
August 15, 2025	15.73	15.56	15.56	15.73	15.56	0
August 14, 2025	15.29	15.43	15.43	15.56	15.29	142
August 13, 2025	14.96	15.49	15.49	15.49	14.96	64
August 12, 2025	14.35	14.75	14.75	14.75	14.35	136
August 11, 2025	14.71	14.45	14.45	14.71	14.45	181
August 08, 2025	14.93	14.59	14.59	14.93	14.59	1
August 07, 2025	14.93	14.53	14.53	14.93	14.53	113
August 06, 2025	15.31	14.85	14.85	15.31	14.85	174
August 05, 2025	15.27	15.12	15.12	15.27	15.12	188
August 04, 2025	15.06	14.91	14.91	15.06	14.91	351
August 01, 2025	15.04	14.73	14.73	15.04	14.59	449
July 31, 2025	15.33	15.13	15.13	15.33	15.13	105
July 30, 2025	15.64	15.55	15.55	15.64	15.55	263
July 29, 2025	16.04	15.38	15.38	16.04	15.38	98
July 28, 2025	16.35	15.89	15.89	16.35	15.89	261
July 25, 2025	16.34	15.86	15.86	16.34	15.86	29

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