WisdomTree Artificial Intelligence UCITS ETF - WTAI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	85.45	85.9	85.9	86	85.06	10,295
December 03, 2025	84.23	84.49	84.49	84.55	83.43	4,891
December 02, 2025	83.42	83.58	83.58	84.89	83.36	8,909
December 01, 2025	82.59	83.43	83.43	83.43	82.3	6,461
November 28, 2025	83.35	83.4	83.4	83.53	82.74	6,481
November 27, 2025	82.77	82.58	82.58	83.02	82.58	1,366
November 26, 2025	81.88	82.77	82.77	82.77	81.86	7,527
November 25, 2025	80.94	80.77	80.77	81.23	79.56	22,201
November 24, 2025	79.29	80.87	80.87	80.96	78.81	16,176
November 21, 2025	76.92	77.32	77.32	78.42	75.94	18,444
November 20, 2025	82.99	81.09	81.09	83.25	81.09	16,140
November 19, 2025	80.33	80.74	80.74	81.73	80.27	6,410
November 18, 2025	80.89	80.7	80.7	81.47	79.45	42,790
November 17, 2025	84.52	83.21	83.21	84.68	82.7	13,317
November 14, 2025	83	84.63	84.63	84.72	81.38	18,799
November 13, 2025	86.81	84.58	84.58	86.97	84.24	9,655
November 12, 2025	87.29	86.64	86.64	87.67	86.32	4,553
November 11, 2025	87.77	86.74	86.74	87.97	86.36	11,596
November 10, 2025	87.8	87.21	87.21	88.53	87.02	12,717
November 07, 2025	86.57	83.72	83.72	87.36	83.4	15,865
November 06, 2025	88.61	86.17	86.17	89.35	86.16	12,197
November 05, 2025	87.29	88.3	88.3	88.65	86.3	66,083
November 04, 2025	89.7	88.78	88.78	89.7	88.23	20,743
November 03, 2025	91.98	91.62	91.62	92.81	91.03	12,437
October 31, 2025	90.93	91.02	91.02	91.97	90.79	6,501
October 30, 2025	91.38	90.55	90.55	91.64	89.55	18,018
October 29, 2025	91.5	91.61	91.61	91.76	91.21	20,033
October 28, 2025	90.76	90.93	90.93	90.94	90.36	8,343
October 27, 2025	90.38	90.57	90.57	90.74	89.98	23,469
October 24, 2025	87.79	88.72	88.72	88.89	87.73	4,144
October 23, 2025	85.97	86.68	86.68	86.69	85	16,186
October 22, 2025	87.75	85.47	85.47	87.88	85.47	8,337
October 21, 2025	87.93	88.12	88.12	88.18	87.04	7,178
October 20, 2025	87.46	88.28	88.28	88.48	87.31	67,908
October 17, 2025	85.82	85.59	85.59	87.1	84.63	32,971
October 16, 2025	88.6	88.45	88.45	89.18	88.32	36,821
October 15, 2025	87.3	87.59	87.59	88.26	87.3	7,674
October 14, 2025	86.12	86.28	86.28	86.28	84.64	31,419
October 13, 2025	86.52	87.04	87.04	87.31	86.22	11,423
October 10, 2025	89.12	85.9	85.9	89.4	85.9	8,739
October 09, 2025	88.6	88.06	88.06	88.89	88.01	14,786
October 08, 2025	86.35	87.64	87.64	87.7	85.91	13,697
October 07, 2025	88.02	86.45	86.45	88.75	86.4	9,141
October 06, 2025	86.85	88.34	88.34	88.64	86.58	14,839
October 03, 2025	86.94	87.04	87.04	87.15	86.6	42,429
October 02, 2025	85.1	85.85	85.85	86.49	85.04	13,442
October 01, 2025	82.41	84.03	84.03	84.11	82.4	6,049
September 30, 2025	82.78	83.09	83.09	83.77	82.6	10,253
September 29, 2025	83.37	83.2	83.2	83.78	83.08	14,651
September 26, 2025	82.65	82.17	82.17	83.18	81.88	25,134
September 25, 2025	84.06	83.31	83.31	84.23	81.91	4,122
September 24, 2025	84.72	84.19	84.19	85	84.05	4,861
September 23, 2025	85.11	85.27	85.27	85.49	84.94	8,427
September 22, 2025	83.64	84.32	84.32	84.36	83.18	8,541
September 19, 2025	83.41	82.84	82.84	83.47	82.74	7,958
September 18, 2025	82.4	83.68	83.68	83.8	82.38	4,448
September 17, 2025	81.62	81.49	81.49	81.78	81.3	11,027
September 16, 2025	81.63	81.33	81.33	81.93	81.29	26,752
September 15, 2025	80.4	81.03	81.03	81.06	80.14	44,137
September 12, 2025	80.63	80.18	80.18	80.86	80.14	18,935

WisdomTree Artificial Intelligence UCITS ETF (WTAI.L) LSE