WisdomTree Emerging Markets Equity Income UCITS ETF - WTD8.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	27.78	27.83	27.83	27.83	27.64	609
January 13, 2026	27.69	27.79	27.79	27.97	27.68	1,770
January 12, 2026	27.71	27.73	27.73	27.74	27.62	766
January 09, 2026	27.44	27.69	27.69	27.7	27.44	582
January 08, 2026	27.37	27.38	27.38	27.38	27.36	1,190
January 07, 2026	27.77	27.56	27.56	27.77	27.5	1,190
January 06, 2026	27.38	27.56	27.56	27.56	27.3	1,249
January 05, 2026	27.49	27.35	27.35	27.49	27.3	2,460
January 02, 2026	27.16	27.32	27.32	27.37	27.15	1,761
December 30, 2025	26.87	27.01	27.01	27.04	26.66	2,321
December 29, 2025	26.83	26.84	26.84	26.84	26.69	2,461
December 23, 2025	26.61	26.74	26.74	26.75	26.38	125
December 22, 2025	26.79	26.66	26.66	26.87	26.57	81
December 19, 2025	26.8	26.89	26.89	27.14	26.56	762
December 18, 2025	26.63	26.81	26.81	26.81	26.63	18
December 17, 2025	26.65	26.51	26.51	26.74	26.46	54
December 16, 2025	26.63	26.65	26.65	26.69	26.63	728
December 15, 2025	26.68	26.94	26.94	26.94	26.68	6
December 12, 2025	26.85	26.65	26.65	26.88	26.65	435
December 11, 2025	26.63	26.82	26.82	26.86	26.63	4
December 10, 2025	26.82	26.73	26.73	26.88	26.73	668
December 09, 2025	27.06	26.88	26.88	27.06	26.75	668
December 08, 2025	26.97	26.93	26.93	26.97	26.89	2,364
December 05, 2025	27.18	27.17	27.17	27.23	27.14	612
December 04, 2025	27.16	27.09	27.09	27.16	26.97	2,190
December 03, 2025	27	27.04	27.04	27.09	27	1,821
December 02, 2025	27.13	27.05	27.05	27.13	27.05	5
December 01, 2025	27.13	27.1	27.1	27.13	26.92	809
November 28, 2025	26.89	27.1	27.1	27.13	26.8	624
November 27, 2025	26.91	26.86	26.86	26.91	26.77	25
November 26, 2025	26.8	27.01	27.01	27.01	26.8	98
November 25, 2025	26.69	26.8	26.8	26.8	26.64	381
November 24, 2025	26.71	26.95	26.95	26.95	26.58	380
November 21, 2025	26.47	26.69	26.69	26.69	26.4	8
November 20, 2025	26.92	26.91	26.91	26.93	26.84	145
November 19, 2025	26.54	26.84	26.84	26.84	26.51	638
November 18, 2025	26.52	26.79	26.79	26.79	26.52	47
November 17, 2025	27.09	27.05	27.05	27.09	26.87	47
November 14, 2025	26.93	27.33	27.33	27.33	26.84	1,659
November 13, 2025	27.19	27.23	27.23	27.24	27.11	119
November 12, 2025	27.2	27.37	27.37	27.37	27.2	118
November 11, 2025	27.06	27.28	27.28	27.28	27.02	102
November 10, 2025	27	27.03	27.03	27.03	27	3,302
November 07, 2025	26.95	26.81	26.81	26.95	26.73	3,302
November 06, 2025	27.26	27.1	27.1	27.26	27.07	535
November 05, 2025	26.89	27.3	27.3	27.3	26.84	465
November 04, 2025	26.79	27.08	27.08	27.08	26.79	1,155
November 03, 2025	27.1	27.04	27.04	27.1	26.86	1,155
October 31, 2025	26.7	26.88	26.88	26.88	26.66	1
October 30, 2025	26.69	26.98	26.98	26.98	26.69	392
October 29, 2025	26.8	26.91	26.91	26.91	26.7	392
October 28, 2025	26.81	26.99	26.99	26.99	26.62	10
October 27, 2025	26.9	26.91	26.91	26.91	26.66	909
October 24, 2025	26.86	26.89	26.89	26.89	26.69	37
October 23, 2025	26.61	26.79	26.79	26.79	26.61	34
October 22, 2025	26.57	26.61	26.61	26.61	26.45	34
October 21, 2025	26.61	26.54	26.54	26.61	26.42	352
October 20, 2025	26.27	26.58	26.58	26.58	26.26	26
October 17, 2025	25.94	26.33	26.33	26.33	25.94	379
October 16, 2025	26.32	26.51	26.51	26.51	26.29	279

WisdomTree Emerging Markets Equity Income UCITS ETF (WTD8.DE) XETRA