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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	29.11	29.04	29.04	29.11	29.04	1
December 22, 2025	29.15	29.2	29.2	29.2	29.08	1
December 19, 2025	29.17	29.2	29.2	29.23	29.17	3
December 18, 2025	29.16	29.22	29.22	29.26	29.16	209
December 17, 2025	29.11	29.11	29.11	29.16	29.11	209
December 16, 2025	29.15	28.99	28.99	29.15	28.97	30
December 15, 2025	29.24	29.12	29.12	29.26	29.12	133
December 12, 2025	29.24	29.21	29.21	29.31	29.21	3
December 11, 2025	29.06	29.14	29.14	29.14	29.03	1,356
December 10, 2025	28.78	29.01	29.01	29.01	28.78	26
December 09, 2025	28.82	28.92	28.92	28.92	28.82	26
December 08, 2025	28.9	28.97	28.97	28.97	28.9	55
December 05, 2025	28.99	29.05	29.05	29.05	28.99	55
December 04, 2025	29.07	29.02	29.02	29.07	29.02	55
December 03, 2025	28.85	29.02	29.02	29.02	28.79	55
December 02, 2025	29.05	28.94	28.94	29.08	28.94	55
December 01, 2025	29.08	29.08	29.08	29.08	29.05	1
November 28, 2025	29.19	29.19	29.19	29.23	29.19	1
November 27, 2025	29.14	29.15	29.15	29.16	29.13	1
November 26, 2025	29.11	29.2	29.2	29.2	29.09	880
November 25, 2025	28.86	29.08	29.08	29.12	28.86	880
November 24, 2025	28.87	28.89	28.89	28.89	28.73	3
November 21, 2025	28.36	28.85	28.85	28.85	28.36	141
November 20, 2025	28.52	28.57	28.57	28.57	28.52	15
November 19, 2025	28.5	28.41	28.41	28.5	28.41	15
November 18, 2025	28.27	28.43	28.43	28.43	28.27	100
November 17, 2025	28.58	28.56	28.56	28.65	28.56	100
November 14, 2025	28.6	28.54	28.54	28.61	28.54	100
November 13, 2025	28.73	28.81	28.81	28.83	28.71	748
November 12, 2025	28.63	28.79	28.79	28.79	28.63	224
November 11, 2025	28.27	28.49	28.49	28.49	28.27	224
November 10, 2025	28.16	28.1	28.1	28.25	28.1	224
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

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