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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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