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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	44.58	44.6	44.6	44.65	44.51	2,311
September 29, 2025	44.84	44.62	44.62	44.91	44.62	2,723
September 26, 2025	44.74	44.71	44.71	44.8	44.62	1,896
September 25, 2025	44.67	44.75	44.75	44.75	44.59	819
September 24, 2025	44.7	44.77	44.77	44.91	44.64	1,407
September 23, 2025	44.76	44.89	44.89	44.89	44.71	882
September 22, 2025	44.77	44.76	44.76	44.77	44.55	1,653
September 19, 2025	44.6	44.63	44.63	44.81	44.6	1,454
September 18, 2025	44.57	44.54	44.54	44.64	44.49	2,538
September 17, 2025	44.14	44.26	44.26	44.31	44.14	858
September 16, 2025	44.39	44.12	44.12	44.44	44.12	6,118
September 15, 2025	44.56	44.26	44.26	44.57	44.26	614
September 12, 2025	44.54	44.59	44.59	44.75	44.54	2,022
September 11, 2025	44.48	44.66	44.66	44.66	44.4	2,086
September 10, 2025	44.44	44.29	44.29	44.53	44.29	783
September 09, 2025	43.95	44.05	44.05	44.05	43.92	1,159
September 08, 2025	44.02	43.85	43.85	44.08	43.83	639
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

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