WisdomTree US Equity Income UCITS ETF - Acc - WTD9.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	27.64	27.46	27.46	27.64	27.46	1
August 14, 2025	27.56	27.58	27.58	27.58	27.56	1
August 13, 2025	27.21	27.36	27.36	27.36	27.21	1
August 12, 2025	27.16	27.17	27.17	27.18	27.13	28
August 11, 2025	27.14	27.08	27.08	27.18	27.08	28
August 08, 2025	26.96	27.03	27.03	27.05	26.96	90
August 07, 2025	26.79	26.79	26.79	26.95	26.79	7
August 06, 2025	27.22	27.02	27.02	27.22	26.93	7
August 05, 2025	27.16	27.01	27.01	27.2	27.01	2
August 04, 2025	26.84	27.03	27.03	27.03	26.84	2
August 01, 2025	27.19	26.74	26.74	27.19	26.66	1,259
July 31, 2025	27.4	27.41	27.41	27.53	27.36	408
July 30, 2025	27.5	27.65	27.65	27.65	27.5	3
July 29, 2025	27.48	27.51	27.51	27.51	27.46	3
July 28, 2025	27.35	27.41	27.41	27.43	27.35	6
July 25, 2025	27.2	27.11	27.11	27.24	27.06	136
July 24, 2025	27.25	27.19	27.19	27.25	27.19	176
July 23, 2025	27.16	27.27	27.27	27.27	27.16	176
July 22, 2025	26.84	27	27	27	26.82	57
July 21, 2025	27.06	26.93	26.93	27.06	26.9	1,590
July 18, 2025	27.26	27.04	27.04	27.26	27.04	221
July 17, 2025	27.03	27.17	27.17	27.17	27.01	46
July 16, 2025	26.72	26.58	26.58	26.97	26.58	46
July 15, 2025	27.05	26.92	26.92	27.05	26.92	20
July 14, 2025	26.91	26.95	26.95	26.95	26.91	38
July 11, 2025	27.19	26.92	26.92	27.19	26.92	38
July 10, 2025	26.89	27.29	27.29	27.29	26.88	206
July 09, 2025	26.92	26.93	26.93	27.01	26.92	39
July 08, 2025	26.75	27.01	27.01	27.01	26.75	11
July 07, 2025	26.85	26.85	26.85	26.96	26.85	11
July 04, 2025	26.81	26.75	26.75	26.81	26.72	11
July 03, 2025	26.84	26.92	26.92	26.92	26.84	79
July 02, 2025	26.75	26.76	26.76	26.79	26.7	79
July 01, 2025	26.17	26.63	26.63	26.63	25.9	28
June 30, 2025	26.17	26.19	26.19	26.19	26.17	36
June 27, 2025	26.21	26.23	26.23	26.23	26.17	36
June 26, 2025	26.03	26.16	26.16	26.16	26.03	94
June 25, 2025	26.39	26.15	26.15	26.39	26.15	237
June 24, 2025	26.36	26.36	26.36	26.36	26.35	94
June 23, 2025	26.35	26.26	26.26	26.47	26.26	94
June 20, 2025	26.22	26.38	26.38	26.38	26.22	37
June 19, 2025	26.38	26.27	26.27	26.38	26.27	3,159
June 18, 2025	26.25	26.34	26.34	26.34	26.25	3,159
June 17, 2025	26.3	26.34	26.34	26.34	26.26	3,159
June 16, 2025	26.38	26.34	26.34	26.38	26.34	3,159
June 13, 2025	26.36	26.47	26.47	26.59	26.36	3,159
June 12, 2025	26.51	26.42	26.42	26.51	26.28	16,989
June 11, 2025	26.83	26.68	26.68	26.85	26.52	18,323
June 10, 2025	26.71	26.9	26.9	26.9	26.66	39
June 09, 2025	26.59	26.66	26.66	26.66	26.59	2,151
June 06, 2025	26.34	26.59	26.59	26.59	26.33	2,151
June 05, 2025	26.31	26.29	26.29	26.31	26.16	638
June 04, 2025	26.57	26.42	26.42	26.62	26.42	72
June 03, 2025	26.27	26.52	26.52	26.52	26.27	417
June 02, 2025	26.31	26.19	26.19	26.36	26.17	417
May 30, 2025	26.51	26.47	26.47	26.55	26.47	444
May 29, 2025	26.73	26.33	26.33	26.73	26.33	444
May 28, 2025	26.65	26.55	26.55	26.65	26.55	444
May 27, 2025	26.35	26.54	26.54	26.54	26.35	444
May 26, 2025	26.24	26.3	26.3	26.31	26.24	35

WisdomTree US Equity Income UCITS ETF - Acc (WTD9.DE) XETRA