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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89.72	90.04	90.04	90.72	88.84	15,009
February 19, 2026	90.22	89.14	89.14	90.22	88.44	18,902
February 18, 2026	88.38	89.86	89.86	89.86	87.73	18,146
February 17, 2026	88.49	87.95	87.95	88.49	86.65	27,550
February 16, 2026	89.26	88.37	88.37	89.49	88.33	7,665
February 13, 2026	88.22	88.95	88.95	89.35	87.08	24,376
February 12, 2026	90.81	88.05	88.05	91.17	87.9	4,087
February 11, 2026	90.82	89.24	89.24	91	88.5	6,560
February 10, 2026	90.2	90.42	90.42	90.84	89.82	8,779
February 09, 2026	89.66	90.1	90.1	90.87	87.84	20,342
February 06, 2026	84.31	87.94	87.94	87.94	84.23	19,267
February 05, 2026	86.92	85.58	85.58	87.24	83.94	36,254
February 04, 2026	89.57	86.58	86.58	89.77	86.56	32,199
February 03, 2026	92.25	89.42	89.42	92.49	89.12	41,897
February 02, 2026	88.32	91.01	91.01	91.01	88.13	32,649
January 30, 2026	91.78	91.43	91.43	93.12	91.43	36,377
January 29, 2026	95.05	91.49	91.49	95.36	90.83	20,447
January 28, 2026	95.79	94.24	94.24	95.93	94.24	60,004
January 27, 2026	92.89	93.62	93.62	93.62	92.7	6,110
January 26, 2026	91.14	91.82	91.84	92.11	90.63	15,873
January 23, 2026	92.13	91.9	91.9	92.19	91.15	8,158
January 22, 2026	91.73	92.02	92.02	92.52	91.41	7,507
January 21, 2026	89.99	90.91	90.91	91.32	89.3	128,769
January 20, 2026	89.55	90.61	90.61	90.61	88.38	30,809
January 19, 2026	90.14	90.01	90.01	90.4	89.39	9,856
January 16, 2026	91.6	91.65	91.65	92.01	90.93	9,427
January 15, 2026	91.17	92.11	92.11	92.55	90.78	25,198
January 14, 2026	91.36	90.52	90.52	91.54	89.98	9,798
January 13, 2026	91.98	91.99	91.99	92.83	91.5	22,046
January 12, 2026	90.57	92.27	92.27	92.42	90.32	22,718
January 09, 2026	90.24	91.47	91.47	91.67	90.05	13,492
January 08, 2026	90.92	89.97	89.97	91.36	89.83	28,344
January 07, 2026	91.69	91.44	91.44	91.75	90.99	5,804
January 06, 2026	89.64	90.73	90.73	90.94	89.34	11,969
January 05, 2026	88.37	89.54	89.54	89.69	88.04	7,503
January 02, 2026	86.59	87.4	87.4	88.03	86.45	16,522
December 31, 2025	86.09	86.12	86.12	86.16	85.89	1,194
December 30, 2025	86.46	86.9	86.9	86.99	86.31	10,037
December 29, 2025	86.67	86.3	86.3	86.79	85.81	7,498
December 24, 2025	86.21	86.41	86.41	86.62	86.01	384
December 23, 2025	86.24	85.92	85.92	86.51	85.33	4,242
December 22, 2025	85.84	86.39	86.39	86.46	85.57	7,744
December 19, 2025	83.61	84.8	84.8	84.83	83.18	23,793
December 18, 2025	82.22	83.59	83.59	83.8	82.11	28,220
December 17, 2025	83.72	82.08	82.08	84.23	82.08	38,155
December 16, 2025	82.66	83.18	83.18	83.8	82.6	24,383
December 15, 2025	85.15	84.35	84.35	85.91	83.83	5,202
December 12, 2025	87.83	84.87	84.87	87.92	84.87	11,643
December 11, 2025	86.84	86.74	86.74	87.58	86.17	7,032
December 10, 2025	87.8	87.7	87.7	87.91	87.23	12,335
December 09, 2025	87.54	87.73	87.73	87.82	86.61	19,409
December 08, 2025	87.46	87.22	87.22	87.79	86.75	9,458
December 05, 2025	86.73	86.64	86.64	87.25	86.08	6,011
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

WisdomTree Artificial Intelligence UCITS ETF (WTAI.L) LSE