WisdomTree US Quality Dividend Growth UCITS ETF - WTDM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	44.52	43.96	43.96	44.52	43.79	2,014
September 04, 2025	44.11	44.39	44.39	44.39	44.11	619
September 03, 2025	44.15	44.01	44.01	44.21	44	1,429
September 02, 2025	44.06	43.92	43.92	44.23	43.83	756
September 01, 2025	44.08	44.11	44.11	44.11	43.99	752
August 29, 2025	44.37	44.03	44.03	44.37	43.96	18,477
August 28, 2025	44.47	44	44	44.47	44	626
August 27, 2025	44.33	44.47	44.47	44.53	44.33	3,426
August 26, 2025	44.19	44.08	44.08	44.19	44.06	5,062
August 25, 2025	44.13	44.02	44.02	44.2	44.02	629
August 22, 2025	44.03	44.24	44.24	44.24	44.03	1,914
August 21, 2025	44.08	44.04	44.04	44.08	43.79	1,552
August 20, 2025	44.06	43.99	43.99	44.07	43.81	361
August 19, 2025	43.88	44.08	44.08	44.24	43.87	1,926
August 18, 2025	43.92	44.02	44.02	44.03	43.85	1,311
August 15, 2025	44.21	43.96	43.96	44.21	43.87	471
August 14, 2025	44.12	44.16	44.16	44.24	44.1	3,591
August 13, 2025	43.95	44.16	44.16	44.16	43.93	2,325
August 12, 2025	43.81	43.85	43.85	43.88	43.76	610
August 11, 2025	43.71	43.65	43.65	43.9	43.65	757
August 08, 2025	43.35	43.58	43.58	43.6	43.35	1,247
August 07, 2025	43.45	43.35	43.35	43.6	43.35	1,181
August 06, 2025	43.64	43.49	43.49	43.65	43.32	1,411
August 05, 2025	43.66	43.4	43.4	43.83	43.4	3,132
August 04, 2025	43.13	43.49	43.49	43.51	43.1	1,038
August 01, 2025	43.94	43.04	43.04	43.95	42.9	2,797
July 31, 2025	44.37	44.25	44.25	44.52	44.22	781
July 30, 2025	43.9	44.14	44.14	44.24	43.9	560
July 29, 2025	44.06	43.83	43.83	44.12	43.83	1,524
July 28, 2025	43.58	43.89	43.89	43.89	43.58	722
July 25, 2025	43.17	43.29	43.29	43.29	43.17	829
July 24, 2025	43.07	43.24	43.24	43.24	43.07	1,298
July 23, 2025	42.89	42.97	42.97	43.03	42.88	2,225
July 22, 2025	42.81	42.67	42.67	42.86	42.67	1,290
July 21, 2025	42.97	43.01	43.01	43.01	42.86	119
July 18, 2025	43.19	42.9	42.9	43.19	42.89	4,024
July 17, 2025	43.01	43.23	43.23	43.23	42.89	991
July 16, 2025	42.65	42.2	42.2	42.92	42.2	1,052
July 15, 2025	42.89	43.06	43.06	43.06	42.8	4,743
July 14, 2025	42.59	42.74	42.74	42.74	42.59	1,870
July 11, 2025	42.92	42.8	42.8	42.92	42.71	604
July 10, 2025	42.61	43.14	43.14	43.14	42.61	967
July 09, 2025	42.59	42.63	42.63	42.79	42.54	5,055
July 08, 2025	42.41	42.58	42.58	42.65	42.39	4,097
July 07, 2025	42.45	42.51	42.51	42.75	42.45	4,149
July 04, 2025	42.49	42.39	42.39	42.49	42.34	800
July 03, 2025	42.33	42.63	42.63	42.69	42.32	214
July 02, 2025	42.31	42.22	42.22	42.31	42.19	2,401
July 01, 2025	41.86	42.2	42.2	42.23	41.68	7,991
June 30, 2025	41.9	41.68	41.68	42.01	41.68	489
June 27, 2025	41.78	41.93	41.93	41.93	41.68	8,272
June 26, 2025	41.61	41.67	41.67	41.67	41.47	11,499
June 25, 2025	41.87	41.75	41.75	41.94	41.74	1,780
June 24, 2025	41.82	41.71	41.71	41.88	41.61	3,024
June 23, 2025	41.55	41.43	41.43	41.73	41.43	2,821
June 20, 2025	41.46	41.55	41.55	41.72	41.43	3,860
June 19, 2025	41.64	41.45	41.45	41.64	41.45	2,138
June 18, 2025	41.66	41.69	41.69	41.8	41.64	1,121
June 17, 2025	41.63	41.76	41.76	41.81	41.53	11,788
June 16, 2025	41.72	41.71	41.71	41.8	41.59	7,136

WisdomTree US Quality Dividend Growth UCITS ETF (WTDM.DE) XETRA