WisdomTree Recycling Decarbonisation UCITS ETF - WRCY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17.75	17.58	17.58	17.75	17.52	13
August 15, 2025	17.55	17.55	17.55	17.55	17.55	0
August 14, 2025	17.44	17.44	17.44	17.44	17.44	0
August 13, 2025	17.95	17.95	17.95	17.95	17.95	0
August 12, 2025	17.67	17.67	17.67	17.67	17.67	0
August 11, 2025	17.04	17.04	17.04	17.04	17.04	0
August 08, 2025	17.03	17.17	17.17	17.17	17.03	0
August 07, 2025	17.33	16.94	16.94	17.33	16.94	622
August 06, 2025	17.08	17.08	17.08	17.08	17.08	0
August 05, 2025	16.57	17.17	17.17	17.17	16.57	6
August 04, 2025	16.55	16.59	16.59	16.59	16.55	28
August 01, 2025	16.46	16.46	16.46	16.46	16.46	0
July 31, 2025	16.98	16.98	16.98	16.98	16.98	0
July 30, 2025	17.16	17.16	17.16	17.16	17.16	0
July 29, 2025	17.54	17.26	17.26	17.54	17.26	1,547
July 28, 2025	17.93	17.49	17.49	17.93	17.49	5
July 25, 2025	17.54	17.54	17.54	17.54	17.54	0
July 24, 2025	17.76	17.76	17.76	17.76	17.76	0
July 23, 2025	17.95	17.67	17.67	17.95	17.67	36
July 22, 2025	17.48	17.48	17.48	17.48	17.48	0
July 21, 2025	17.66	17.66	17.66	17.66	17.66	0
July 18, 2025	17.37	17.47	17.47	17.47	17.37	0
July 17, 2025	17.34	17.34	17.34	17.34	17.34	0
July 16, 2025	17.06	17.06	17.06	17.06	17.06	0
July 15, 2025	17.41	17.41	17.41	17.41	17.41	0
July 14, 2025	17.08	17.41	17.41	17.51	17.08	33
July 11, 2025	17.38	17.38	17.38	17.38	17.38	0
July 10, 2025	17.22	17.33	17.33	17.33	17.22	1
July 09, 2025	17.24	17.16	17.16	17.24	17.16	31
July 08, 2025	17.06	17.14	17.14	17.14	17.06	0
July 07, 2025	17.06	16.96	16.96	17.06	16.96	0
July 04, 2025	17.02	17.02	17.02	17.02	17.02	0
July 03, 2025	17.03	17.03	17.03	17.03	17.03	0
July 02, 2025	16.84	16.84	16.84	16.84	16.84	0
July 01, 2025	16.63	16.63	16.63	16.63	16.63	0
June 30, 2025	16.58	16.58	16.58	16.58	16.58	0
June 27, 2025	16.42	16.42	16.42	16.42	16.42	0
June 26, 2025	16.56	16.54	16.54	16.56	16.54	4
June 25, 2025	16.27	16.27	16.27	16.27	16.27	0
June 24, 2025	16.33	16.36	16.36	16.36	16.33	1
June 23, 2025	16.13	16.13	16.13	16.13	16.13	0
June 20, 2025	16.55	16.55	16.55	16.55	16.55	0
June 19, 2025	16.46	16.46	16.46	16.46	16.46	0
June 18, 2025	16.71	16.71	16.71	16.71	16.71	0
June 17, 2025	16.8	16.82	16.82	16.82	16.8	3
June 16, 2025	16.41	16.67	16.67	16.67	16.41	0
June 13, 2025	16.24	16.24	16.24	16.24	16.24	0
June 12, 2025	16.15	16.15	16.15	16.15	16.15	0
June 11, 2025	15.98	16.06	16.06	16.06	15.98	0
June 10, 2025	16.04	16.04	16.04	16.04	16.04	0
June 09, 2025	15.6	15.55	15.55	15.6	15.55	0
June 06, 2025	15.33	15.5	15.5	15.5	15.33	0
June 05, 2025	15.32	15.32	15.32	15.32	15.32	0
June 04, 2025	15.38	15.38	15.38	15.38	15.38	0
June 03, 2025	15.39	15.39	15.39	15.39	15.39	0
June 02, 2025	15.17	15.17	15.17	15.17	15.17	0
May 30, 2025	15.3	15.3	15.3	15.3	15.3	0
May 29, 2025	15.25	15.25	15.25	15.25	15.25	0
May 28, 2025	15.21	15.21	15.21	15.21	15.21	0
May 27, 2025	15.08	15.21	15.21	15.21	15.08	108

WisdomTree Recycling Decarbonisation UCITS ETF (WRCY.L) LSE