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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.74	31.52	31.52	31.74	31.52	2,000
February 19, 2026	31.66	31.61	31.61	31.71	31.61	7
February 18, 2026	31.65	31.62	31.62	31.71	31.62	53
February 17, 2026	31.71	31.58	31.58	31.78	31.58	438
February 16, 2026	31.62	31.76	31.76	31.76	31.62	438
February 13, 2026	31.41	31.65	31.65	31.65	31.4	4
February 12, 2026	31.75	31.67	31.67	31.83	31.67	4
February 11, 2026	31.44	31.74	31.74	31.74	31.44	118
February 10, 2026	31.26	31.46	31.46	31.46	31.26	118
February 09, 2026	31.58	31.28	31.28	31.58	31.28	70
February 06, 2026	31.41	31.61	31.61	31.61	31.41	510
February 05, 2026	31.19	31.09	31.09	31.36	31.09	258
February 04, 2026	30.81	31.28	31.28	31.28	30.81	1,545
February 03, 2026	30.61	30.86	30.86	30.88	30.58	1,545
February 02, 2026	30.14	30.6	30.6	30.67	30.14	1,015
January 30, 2026	29.6	29.94	29.94	29.94	29.6	1,462
January 29, 2026	29.53	29.83	29.83	29.83	29.53	1,462
January 28, 2026	29.49	29.67	29.67	29.67	29.49	1,462
January 27, 2026	29.77	29.47	29.47	29.77	29.47	177
January 26, 2026	29.8	29.64	29.64	29.8	29.64	177
January 23, 2026	30.29	29.99	29.99	30.29	29.97	177
January 22, 2026	30.45	30.44	30.44	30.45	30.43	100
January 21, 2026	29.94	30.25	30.25	30.26	29.85	706
January 20, 2026	29.9	29.93	29.93	29.93	29.76	706
January 19, 2026	30.16	30.05	30.05	30.16	30.05	1,343
January 16, 2026	30.54	30.44	30.44	30.54	30.44	830
January 15, 2026	30.36	30.52	30.52	30.52	30.28	830
January 14, 2026	29.91	30.16	30.16	30.16	29.91	78
January 13, 2026	29.91	29.9	29.9	29.91	29.89	17
January 12, 2026	29.88	29.86	29.86	29.92	29.86	16
January 09, 2026	30.08	30.09	30.09	30.09	30.04	16
January 08, 2026	29.54	30.05	30.05	30.05	29.53	69
January 07, 2026	29.84	29.64	29.64	29.84	29.64	69
January 06, 2026	29.4	29.67	29.67	29.67	29.39	69
January 05, 2026	29.33	29.39	29.39	29.39	29.29	3,384
January 02, 2026	29.03	29.13	29.13	29.13	29.03	335
December 30, 2025	29.14	29.16	29.16	29.16	29.14	335
December 29, 2025	29.17	29.18	29.18	29.25	29.17	335
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

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