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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.17	17.85	17.85	18.17	17.85	0
November 06, 2025	17.98	17.98	17.98	17.98	17.98	0
November 05, 2025	18.2	18.33	18.33	18.41	18.2	5,626
November 04, 2025	18.34	18.34	18.34	18.34	18.34	0
November 03, 2025	19.01	18.73	18.73	19.01	18.73	2
October 31, 2025	18.71	18.71	18.71	18.71	18.71	0
October 30, 2025	19.2	18.99	18.99	19.2	18.99	20
October 29, 2025	19.51	19.51	19.51	19.51	19.51	0
October 28, 2025	19.68	19.68	19.68	19.68	19.68	0
October 27, 2025	20.11	19.74	19.74	20.33	19.74	40
October 24, 2025	20.05	20.05	20.05	20.05	20.05	0
October 23, 2025	19.81	19.81	19.81	19.81	19.81	50
October 22, 2025	19.4	19.06	19.06	19.4	19.06	82
October 21, 2025	19.42	19.42	19.42	19.42	19.42	0
October 20, 2025	19.92	19.84	19.84	19.92	19.84	2
October 17, 2025	19.57	19.42	19.42	19.57	19.42	8
October 16, 2025	20.34	20.26	20.26	20.34	20.26	2
October 15, 2025	20.49	20.49	20.49	20.49	20.49	0
October 14, 2025	19.19	19.55	19.55	19.55	19.19	813
October 13, 2025	19.04	19.41	19.41	19.41	19.04	840
October 10, 2025	19	19	19	19	19	0
October 09, 2025	19.37	19.37	19.37	19.37	19.37	2
October 08, 2025	18.97	18.97	18.97	18.97	18.97	18
October 07, 2025	19.36	19.14	19.14	19.36	19.36	0
October 06, 2025	19.1	19.54	19.54	19.54	19.1	1
October 03, 2025	19.09	19.09	19.09	19.09	19.09	0
October 02, 2025	19.1	18.78	18.78	19.1	18.92	0
October 01, 2025	18.73	18.73	18.73	18.73	18.73	0
September 30, 2025	18.96	18.45	18.45	18.96	18.45	4
September 29, 2025	18.87	18.83	18.83	18.87	18.83	4
September 26, 2025	18.61	18.86	18.86	18.86	18.61	0
September 25, 2025	19.01	18.82	18.82	19.01	18.82	556
September 24, 2025	19.09	19.09	19.09	19.09	19.09	0
September 23, 2025	19.15	19.15	19.15	19.15	19.15	0
September 22, 2025	18.77	18.77	18.77	18.77	18.77	0
September 19, 2025	19.01	19.01	19.01	19.01	19.01	0
September 18, 2025	25.54	19.03	19.03	25.54	19.03	1
September 17, 2025	19.12	19.12	19.12	19.12	19.12	0
September 16, 2025	18.71	18.71	18.71	18.71	18.71	0
September 15, 2025	18.35	18.65	18.65	18.65	18.35	5,464
September 12, 2025	18.3	18.3	18.3	18.3	18.3	0
September 11, 2025	18.29	18.45	18.45	18.29	18.29	0
September 10, 2025	18.27	18.27	18.27	18.27	18.27	0
September 09, 2025	18.22	18.22	18.22	18.22	18.22	0
September 08, 2025	18.44	18.18	18.18	18.44	18.18	4
September 05, 2025	18.63	18.32	18.32	18.63	18.32	2,146
September 04, 2025	18.25	18.25	18.25	18.25	18.25	0
September 03, 2025	18.32	18.32	18.32	18.32	18.32	0
September 02, 2025	18.38	18.38	18.38	18.38	18.38	0
September 01, 2025	18.65	18.65	18.65	18.65	18.65	0
August 29, 2025	18.61	18.57	18.57	18.61	18.57	0
August 28, 2025	18.67	18.67	18.67	18.67	18.67	0
August 27, 2025	18.5	18.5	18.5	18.5	18.5	0
August 26, 2025	18.34	18.34	18.34	18.34	18.34	0
August 22, 2025	18.12	18.12	18.12	18.12	18.12	0
August 21, 2025	17.35	17.35	17.35	17.35	17.35	0
August 20, 2025	17.41	17.41	17.41	17.41	17.41	0
August 19, 2025	17.32	17.45	17.45	17.45	17.32	6
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

WisdomTree Recycling Decarbonisation UCITS ETF (WRCY.L) LSE