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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.76	20.66	20.66	20.83	20.66	1,900
September 04, 2025	20.54	20.63	20.63	20.97	20.54	1,926
September 03, 2025	20.77	20.83	20.83	20.83	20.65	3,651
September 02, 2025	20.74	20.76	20.76	20.77	20.64	1,955
September 01, 2025	20.95	20.73	20.73	20.95	20.73	290
August 29, 2025	20.44	20.59	20.59	20.59	20.44	560
August 28, 2025	20.45	20.45	20.45	20.45	20.45	0
August 27, 2025	20.43	20.24	20.24	20.43	20.24	1,794
August 26, 2025	20.3	20.46	20.46	20.46	20.3	1,325
August 22, 2025	20.25	20.37	20.37	20.37	20.25	420
August 21, 2025	20.24	20.17	20.17	20.24	20.02	5,935
August 20, 2025	20.15	20.14	20.14	20.16	20.1	1,138
August 19, 2025	20.29	20.16	20.16	20.29	20.16	120
August 18, 2025	20.3	20.21	20.21	20.3	20.21	170
August 15, 2025	20.33	20.33	20.33	20.33	20.33	0
August 14, 2025	20.45	20.35	20.35	20.54	20.35	8,146
August 13, 2025	20.58	20.44	20.44	20.6	20.44	3,361
August 12, 2025	20.5	20.51	20.51	20.51	20.3	3,450
August 11, 2025	20.35	20.3	20.3	20.35	20.3	900
August 08, 2025	20.36	20.36	20.36	20.36	20.36	0
August 07, 2025	20.27	20.25	20.25	20.27	20.25	834
August 06, 2025	20.2	20.2	20.2	20.2	20.2	0
August 05, 2025	20.05	19.98	19.98	20.06	19.92	2,415
August 04, 2025	20.18	19.98	19.98	20.18	19.91	1,525
August 01, 2025	19.68	19.88	19.88	19.95	19.68	2,040
July 31, 2025	21.35	19.84	19.84	21.35	19.84	18,423
July 30, 2025	21.14	21.14	21.14	21.14	21.14	0
July 29, 2025	21.2	21.34	21.34	21.4	21.2	2,996
July 28, 2025	21.75	21.41	21.41	22.24	21.41	2,151
July 25, 2025	21.89	21.53	21.53	21.89	21.53	632
July 24, 2025	21.8	21.8	21.8	21.8	21.8	280
July 23, 2025	21.91	21.88	21.88	21.95	21.87	535
July 22, 2025	21.7	21.61	21.61	21.7	21.57	370
July 21, 2025	21.32	21.51	21.51	21.51	21.32	116
July 18, 2025	20.97	21.24	21.24	21.25	20.97	318
July 17, 2025	20.92	20.96	20.96	20.96	20.87	4,335
July 16, 2025	21.15	20.96	20.96	21.15	20.7	18,331
July 15, 2025	20.46	20.95	20.95	21.11	20.46	6,968
July 14, 2025	21.43	21.08	21.08	21.43	21.08	375
July 11, 2025	21.16	21.21	21.21	21.21	21.13	3,195
July 10, 2025	21.01	21.11	21.11	21.25	21.01	947
July 09, 2025	21.28	20.8	20.8	21.28	20.8	2,398
July 08, 2025	20.45	20.45	20.45	20.59	20.45	5,670
July 07, 2025	20.44	20.41	20.41	20.47	20.41	495
July 04, 2025	20.61	20.61	20.61	20.61	20.61	0
July 03, 2025	20.78	20.78	20.78	20.78	20.78	0
July 02, 2025	20.8	20.77	20.77	20.8	20.7	2,444
July 01, 2025	20.69	20.63	20.63	20.69	20.59	1,365
June 30, 2025	20.68	20.57	20.57	20.68	20.57	980
June 27, 2025	20.53	20.61	20.61	20.61	20.43	850
June 26, 2025	20.54	20.63	20.63	20.63	20.54	209
June 25, 2025	20.18	20.28	20.28	20.28	20.14	1,070
June 24, 2025	20.02	20.13	20.13	20.13	20.02	810
June 23, 2025	20.07	20.1	20.1	20.1	20.07	364
June 20, 2025	19.89	19.97	19.97	19.97	19.89	2
June 19, 2025	19.83	19.91	19.91	19.91	19.83	0
June 18, 2025	20.12	20.06	20.06	20.12	20.06	2
June 17, 2025	20.18	20.04	20.04	20.18	19.86	1,480
June 16, 2025	20.06	19.98	19.98	20.06	19.98	405
June 13, 2025	19.74	19.84	19.84	19.91	19.74	715

WisdomTree Energy Transition Metals ETC (WENT.L) LSE