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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	45.68	45.81	45.81	45.81	45.61	436
December 22, 2025	45.67	45.8	45.8	45.8	45.67	988
December 19, 2025	45.42	45.68	45.68	45.68	45.35	1,165
December 18, 2025	45.16	45.53	45.53	45.6	45.12	1,244
December 17, 2025	45.44	45.09	45.09	45.63	45.09	2,429
December 16, 2025	45.39	45.22	45.22	45.5	45.14	1,701
December 15, 2025	45.81	45.61	45.61	45.89	45.5	2,285
December 12, 2025	46.09	45.61	45.61	46.19	45.61	683
December 11, 2025	45.75	45.84	45.84	45.96	45.75	1,428
December 10, 2025	45.99	45.84	45.84	46.03	45.84	2,718
December 09, 2025	46.07	46.1	46.1	46.1	45.98	961
December 08, 2025	46.18	46.15	46.15	46.28	46.13	958
December 05, 2025	46.22	46.24	46.24	46.37	46.2	765
December 04, 2025	46.17	46.15	46.15	46.23	46.06	1,545
December 03, 2025	46.01	46.1	46.1	46.1	45.93	792
December 02, 2025	46.1	46.01	46.01	46.21	46.01	1,370
December 01, 2025	46.06	46.15	46.15	46.15	45.96	2,250
November 28, 2025	46.34	46.23	46.23	46.44	46.23	1,277
November 27, 2025	46.22	46.21	46.21	46.29	46.21	62
November 26, 2025	46.15	46.3	46.3	46.35	46.09	1,301
November 25, 2025	45.68	45.81	45.81	45.81	45.5	2,297
November 24, 2025	45.66	45.73	45.73	45.74	45.49	1,815
November 21, 2025	44.9	45.42	45.42	45.42	44.9	1,772
November 20, 2025	45.73	45.59	45.59	46	45.59	704
November 19, 2025	45.07	45.25	45.25	45.28	45.07	1,698
November 18, 2025	45.02	45.01	45.01	45.16	44.8	787
November 17, 2025	45.76	45.54	45.54	45.8	45.46	1,379
November 14, 2025	45.48	45.61	45.61	45.67	45.23	1,166
November 13, 2025	46.12	45.74	45.74	46.12	45.74	787
November 12, 2025	46.1	46.03	46.03	46.24	46	2,620
November 11, 2025	45.79	45.75	45.75	45.81	45.63	402
November 10, 2025	45.52	45.53	45.53	45.71	45.51	3,145
November 07, 2025	45.47	45	45	45.47	44.99	5,550
November 06, 2025	45.7	45.4	45.4	45.79	45.4	842
November 05, 2025	45.74	45.71	45.71	45.86	45.71	1,769
November 04, 2025	45.55	45.79	45.79	45.79	45.53	3,042
November 03, 2025	46.05	45.83	45.83	46.2	45.82	2,358
October 31, 2025	46.03	45.92	45.92	46.11	45.92	1,030
October 30, 2025	46.14	46.24	46.24	46.32	46	2,089
October 29, 2025	46.22	46.24	46.24	46.32	46.02	2,352
October 28, 2025	46.11	46.29	46.29	46.39	46.09	1,421
October 27, 2025	46.1	46.13	46.13	46.15	45.99	1,930
October 24, 2025	45.86	46.26	46.26	46.26	45.72	1,354
October 23, 2025	45.76	45.67	45.67	45.83	45.63	3,839
October 22, 2025	45.73	45.76	45.76	45.91	45.69	950
October 21, 2025	45.5	45.7	45.7	45.7	45.45	2,318
October 20, 2025	45.14	45.34	45.34	45.34	45.12	2,737
October 17, 2025	44.28	44.79	44.79	44.87	44.11	4,155
October 16, 2025	45.15	44.96	44.96	45.24	44.96	5
October 15, 2025	45.19	45.39	45.39	45.39	45.17	1,122
October 14, 2025	44.71	44.98	44.98	44.98	44.68	2,012
October 13, 2025	44.81	45.04	45.04	45.04	44.71	1,232
October 10, 2025	45.42	45	45	45.52	45	4,662
October 09, 2025	45.48	45.49	45.49	45.54	45.41	1,926
October 08, 2025	45.44	45.48	45.48	45.49	45.24	2,675
October 07, 2025	45.28	45.2	45.2	45.39	45.19	2,616
October 06, 2025	45.27	45.13	45.13	45.45	45.13	4,392
October 03, 2025	45.07	44.97	44.97	45.07	44.96	6,771
October 02, 2025	44.9	44.8	44.8	45.04	44.8	4,811
October 01, 2025	44.39	44.8	44.8	44.8	44.39	481

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