WisdomTree Energy Transition Metals ETC - WENT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.67	23.68	23.68	23.8	23.65	5,345
December 03, 2025	23.73	23.78	23.78	23.84	23.59	5,535
December 02, 2025	23.51	23.44	23.44	23.71	23.43	465
December 01, 2025	23.54	23.68	23.68	23.68	23.39	1,952
November 28, 2025	22.87	23.33	23.33	23.4	22.87	7,282
November 27, 2025	23	22.87	22.87	23.08	22.8	4,219
November 26, 2025	22.71	22.93	22.93	22.96	22.71	3,517
November 25, 2025	22.47	22.52	22.52	22.65	22.47	3,236
November 24, 2025	22.47	22.46	22.46	22.49	22.38	2,461
November 21, 2025	22.31	22.34	22.34	22.34	22.2	1,463
November 20, 2025	22.54	22.5	22.5	22.54	22.5	216
November 19, 2025	22.6	22.48	22.48	22.75	22.48	1,283
November 18, 2025	22.49	22.51	22.51	22.51	22.33	2,387
November 17, 2025	22.77	22.5	22.5	22.77	22.5	7,123
November 14, 2025	22.89	22.85	22.85	22.97	22.66	3,193
November 13, 2025	23.19	23.09	23.09	23.19	22.99	5,460
November 12, 2025	22.97	23.14	23.14	23.14	22.97	1,739
November 11, 2025	22.86	22.8	22.8	22.86	22.76	521
November 10, 2025	22.68	22.67	22.67	23.2	22.59	353
November 07, 2025	22.55	22.45	22.45	22.58	22.37	572
November 06, 2025	22.62	22.35	22.35	22.62	22.35	1,157
November 05, 2025	22.49	22.36	22.36	22.49	22.21	1,921
November 04, 2025	22.56	22.42	22.42	22.56	22.42	698
November 03, 2025	22.66	22.64	22.64	22.78	22.64	420
October 31, 2025	22.49	22.62	22.62	22.62	22.49	4,860
October 30, 2025	22.74	22.62	22.62	22.74	22.51	685
October 29, 2025	23	22.83	22.83	23	22.74	936
October 28, 2025	22.45	22.67	22.67	22.74	22.29	6,798
October 27, 2025	22.72	22.55	22.55	22.73	22.55	1,009
October 24, 2025	22.58	22.6	22.6	22.6	22.53	1,378
October 23, 2025	22.64	22.62	22.62	22.64	22.62	340
October 22, 2025	22.16	22.23	22.23	22.35	22.11	60,486
October 21, 2025	22.43	22.13	22.13	22.43	22.01	1,348
October 20, 2025	22.39	22.43	22.43	22.43	22.36	2,084
October 17, 2025	22.53	22.24	22.24	22.53	22.22	12,863
October 16, 2025	22.33	22.57	22.57	22.57	22.3	1,375
October 15, 2025	22.5	22.36	22.36	22.5	22.26	3,126
October 14, 2025	22.08	22.18	22.18	22.18	22.01	3,501
October 13, 2025	22.23	22.47	22.47	22.47	22.23	1,068
October 10, 2025	22.18	22.18	22.18	22.18	22.18	0
October 09, 2025	22.62	22.51	22.51	22.62	22.51	1,420
October 08, 2025	22.45	22.32	22.32	22.53	22.28	2,715
October 07, 2025	22.35	22.35	22.35	22.35	22.35	0
October 06, 2025	22.25	22.22	22.22	22.26	22.22	570
October 03, 2025	22.17	22.31	22.31	22.31	22.06	3,572
October 02, 2025	22.2	21.93	21.93	22.29	21.93	10,024
October 01, 2025	21.88	21.8	21.8	21.9	21.59	17,785
September 30, 2025	21.81	21.64	21.64	21.81	21.64	290
September 29, 2025	21.62	21.73	21.73	21.73	21.52	597
September 26, 2025	21.38	21.38	21.38	21.42	21.38	31,694
September 25, 2025	21.45	21.38	21.38	21.48	21.25	1,254
September 24, 2025	21.36	21.36	21.36	21.36	21.36	0
September 23, 2025	21.13	21.12	21.12	21.13	21.12	342
September 22, 2025	21.09	21.03	21.03	21.09	21.03	690
September 19, 2025	21.04	21.04	21.04	21.04	21.04	2,500
September 18, 2025	21.05	20.92	20.92	21.05	20.92	1,888
September 17, 2025	21.09	21.04	21.04	21.09	20.99	945
September 16, 2025	21.79	21.27	21.27	21.79	21.26	129
September 15, 2025	21.33	21.17	21.17	21.42	21.03	4,945
September 12, 2025	21.14	21.12	21.12	21.26	21.12	6,002

WisdomTree Energy Transition Metals ETC (WENT.L) LSE