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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.89	46.7	46.7	46.89	46.58	1,102
February 19, 2026	46.83	46.79	46.79	46.88	46.78	160
February 18, 2026	46.64	46.81	46.81	46.83	46.59	2,299
February 17, 2026	46.53	46.5	46.5	46.53	46.3	2,201
February 16, 2026	46.46	46.52	46.52	46.64	46.46	1,390
February 13, 2026	46.38	46.54	46.54	46.63	46.21	1,825
February 12, 2026	46.87	46.55	46.55	46.9	46.55	1,727
February 11, 2026	46.5	46.75	46.75	46.8	46.45	2,035
February 10, 2026	46.64	46.62	46.62	46.73	46.57	1,871
February 09, 2026	46.68	46.69	46.69	46.69	46.46	2,491
February 06, 2026	46.07	46.63	46.63	46.63	46.07	1,514
February 05, 2026	46.36	46.13	46.13	46.51	46.01	1,694
February 04, 2026	46.18	46.33	46.33	46.4	46.16	1,021
February 03, 2026	46.43	46.35	46.35	46.5	46.35	2,034
February 02, 2026	45.52	46.37	46.37	46.4	45.49	3,006
January 30, 2026	45.2	45.61	45.61	45.61	45.18	1,476
January 29, 2026	45.57	45.26	45.26	45.65	45.26	1,130
January 28, 2026	45.68	45.68	45.68	45.73	45.6	4,391
January 27, 2026	46.07	45.6	45.6	46.1	45.6	1,485
January 26, 2026	45.96	45.92	45.92	46.03	45.88	318
January 23, 2026	46.3	46.18	46.18	46.35	46.16	1,823
January 22, 2026	46.51	46.35	46.35	46.51	46.35	1,069
January 21, 2026	45.92	46.15	46.15	46.19	45.74	652
January 20, 2026	46.14	46.03	46.03	46.14	45.79	2,670
January 19, 2026	46.54	46.37	46.37	46.64	46.37	3,934
January 16, 2026	47.13	47.07	47.07	47.13	46.98	519
January 15, 2026	46.91	47.2	47.2	47.22	46.91	980
January 14, 2026	46.89	46.55	46.55	46.89	46.55	711
January 13, 2026	46.95	46.93	46.93	46.98	46.86	1,569
January 12, 2026	46.64	46.87	46.87	46.88	46.54	2,716
January 09, 2026	46.59	46.91	46.91	46.91	46.59	710
January 08, 2026	46.32	46.56	46.56	46.56	46.27	1,380
January 07, 2026	46.52	46.46	46.46	46.52	46.44	879
January 06, 2026	46	46.32	46.32	46.32	46	2,500
January 05, 2026	46.03	46.08	46.08	46.2	46.03	1,926
January 02, 2026	45.83	45.7	45.7	45.93	45.61	2,687
December 30, 2025	45.99	45.93	45.93	46	45.83	1,761
December 29, 2025	45.98	45.92	45.92	46.09	45.89	1,761
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

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