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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28.15	28.03	28.03	28.15	28.02	577
November 06, 2025	28.12	28.07	28.07	28.24	28.07	577
November 05, 2025	28.07	28.14	28.14	28.14	27.96	106
November 04, 2025	27.82	28.02	28.02	28.02	27.82	151
November 03, 2025	28.12	27.93	27.93	28.17	27.93	151
October 31, 2025	28	28.07	28.07	28.07	27.96	7
October 30, 2025	27.99	28.2	28.2	28.2	27.92	7
October 29, 2025	28.22	28.08	28.08	28.22	27.99	351
October 28, 2025	28.37	28.29	28.29	28.39	28.29	351
October 27, 2025	28.51	28.39	28.39	28.51	28.34	145
October 24, 2025	28.27	28.42	28.42	28.42	28.27	135
October 23, 2025	28.35	28.19	28.19	28.35	28.19	135
October 22, 2025	28.37	28.47	28.47	28.47	28.37	135
October 21, 2025	28.28	28.39	28.39	28.39	28.28	135
October 20, 2025	28.05	28.13	28.13	28.13	27.99	135
October 17, 2025	27.47	27.85	27.85	27.9	27.47	135
October 16, 2025	28.08	28	28	28.13	28	227
October 15, 2025	28.18	28.15	28.15	28.24	28.15	227
October 14, 2025	27.89	27.95	27.95	27.95	27.89	125
October 13, 2025	27.89	27.99	27.99	27.99	27.8	2
October 10, 2025	28.25	27.94	27.94	28.27	27.94	727
October 09, 2025	28.15	28.26	28.26	28.26	28.15	236
October 08, 2025	28.29	28.24	28.24	28.29	28.2	498
October 07, 2025	28.03	28.18	28.18	28.18	28.03	498
October 06, 2025	28.23	28.13	28.13	28.33	28.13	21
October 03, 2025	28.02	28.11	28.11	28.11	27.98	21
October 02, 2025	28.09	27.97	27.97	28.09	27.97	22
October 01, 2025	27.74	28.11	28.11	28.11	27.74	22
September 30, 2025	27.77	27.75	27.75	27.79	27.72	22
September 29, 2025	27.96	27.76	27.76	28	27.76	1
September 26, 2025	27.83	27.9	27.9	28	27.83	1
September 25, 2025	27.75	27.84	27.84	27.84	27.73	3
September 24, 2025	27.75	27.78	27.78	27.88	27.75	55
September 23, 2025	27.59	27.79	27.79	27.83	27.59	835
September 22, 2025	27.82	27.71	27.71	27.82	27.65	835
September 19, 2025	27.83	27.79	27.79	27.89	27.79	430
September 18, 2025	27.74	27.77	27.77	27.77	27.69	1,041
September 17, 2025	27.41	27.67	27.67	27.67	27.41	72
September 16, 2025	27.59	27.38	27.38	27.59	27.38	3
September 15, 2025	27.93	27.7	27.7	27.93	27.7	3
September 12, 2025	28.01	27.97	27.97	28.02	27.97	3
September 11, 2025	27.86	28.03	28.03	28.03	27.86	908
September 10, 2025	27.8	27.65	27.65	27.8	27.65	908
September 09, 2025	27.7	27.88	27.88	27.88	27.7	77
September 08, 2025	27.87	27.66	27.66	27.87	27.66	77
September 05, 2025	28.11	27.84	27.84	28.11	27.84	77
September 04, 2025	27.99	28.08	28.08	28.13	27.99	77
September 03, 2025	27.99	27.85	27.85	28.01	27.85	1
September 02, 2025	28.01	27.92	27.92	28.09	27.92	1
September 01, 2025	27.98	27.99	27.99	27.99	27.89	64
August 29, 2025	27.95	27.95	27.95	28	27.95	42
August 28, 2025	28.22	27.88	27.88	28.22	27.88	502
August 27, 2025	28.06	28.18	28.18	28.18	28.06	502
August 26, 2025	28.02	27.89	27.89	28.02	27.89	502
August 25, 2025	28.01	27.94	27.94	28.06	27.94	502
August 22, 2025	27.91	28.01	28.01	28.01	27.91	502
August 21, 2025	27.81	27.89	27.89	27.89	27.69	276
August 20, 2025	27.75	27.76	27.76	27.76	27.74	276
August 19, 2025	27.46	27.7	27.7	27.7	27.45	69
August 18, 2025	27.49	27.56	27.56	27.56	27.49	1

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