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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

WisdomTree Artificial Intelligence UCITS ETF (WTAI.L) LSE