WisdomTree Japan Equity UCITS ETF - WTDX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.01	43.91	43.91	44.22	43.89	1,279
February 19, 2026	44.31	44.1	44.1	44.33	44.07	815
February 18, 2026	43.8	43.84	43.84	43.95	43.74	49
February 17, 2026	43.27	43.84	43.84	43.84	43.16	1,872
February 16, 2026	43.27	43.38	43.38	43.38	43.09	1,440
February 13, 2026	43.7	44.15	44.15	44.15	43.7	2,549
February 12, 2026	44.01	43.63	43.63	44.09	43.63	646
February 11, 2026	43.85	44.21	44.21	44.25	43.8	1,696
February 10, 2026	43.8	43.91	43.91	44	43.66	8,373
February 09, 2026	43.09	43.16	43.16	43.31	42.88	13,927
February 06, 2026	42.4	42.88	42.88	43.12	42.4	2,257
February 05, 2026	42.03	41.9	41.9	42.1	41.8	1,284
February 04, 2026	41.63	42.25	42.25	42.45	41.63	2,785
February 03, 2026	41.07	40.98	40.98	41.25	40.98	4,703
February 02, 2026	40.01	40.44	40.44	40.57	39.99	7,288
January 30, 2026	39.67	39.89	39.89	40.07	39.67	1,200
January 29, 2026	39.47	39.26	39.26	39.59	39.26	878
January 28, 2026	39	39.08	39.08	39.08	38.63	1,453
January 27, 2026	39.79	39.42	39.42	39.79	39.34	1,312
January 26, 2026	39.92	39.6	39.6	39.92	39.5	6,217
January 23, 2026	40.98	40.61	40.61	40.98	40.61	706
January 22, 2026	41.05	40.92	40.92	41.13	40.92	3,795
January 21, 2026	40.7	40.62	40.62	40.87	40.58	3,113
January 20, 2026	41.05	40.52	40.52	41.05	40.52	5,703
January 19, 2026	41.74	41.46	41.46	41.74	41.46	1,120
January 16, 2026	41.98	41.93	41.93	41.99	41.7	887
January 15, 2026	41.77	41.85	41.85	42.1	41.77	1,840
January 14, 2026	41.4	41.23	41.23	41.4	41.14	2,626
January 13, 2026	40.77	40.9	40.9	40.93	40.77	6,649
January 12, 2026	40.77	40.82	40.82	40.93	40.66	627
January 09, 2026	39.69	40.56	40.56	40.73	39.69	8,761
January 08, 2026	39.27	39.57	39.57	39.57	39.27	2,450
January 07, 2026	39.38	39.49	39.49	39.49	39.3	2,613
January 06, 2026	39.4	39.37	39.37	39.43	39.19	2,949
January 05, 2026	38.91	39.17	39.17	39.22	38.91	1,967
January 02, 2026	39.08	38.31	38.31	39.1	38.31	575
December 30, 2025	38.38	38.51	38.51	38.52	38.1	4,311
December 29, 2025	38.66	38.42	38.42	38.66	38.12	10,429
December 23, 2025	38.27	38.48	38.48	38.56	38.27	2,862
December 22, 2025	38.35	38.27	38.27	38.46	38.15	3,977
December 19, 2025	38.33	38.58	38.58	38.74	38.33	3,071
December 18, 2025	37.8	37.87	37.87	37.99	37.8	5,877
December 17, 2025	38.03	37.78	37.78	38.03	37.78	782
December 16, 2025	37.94	37.95	37.95	38.13	37.86	2,660
December 15, 2025	38.67	38.55	38.55	38.67	38.53	4,078
December 12, 2025	38.27	38.16	38.16	38.31	38.06	809
December 11, 2025	37.96	38.04	38.04	38.1	37.89	789
December 10, 2025	38.19	38.37	38.37	38.37	38.18	7,390
December 09, 2025	38.19	38.44	38.44	38.44	38.19	382
December 08, 2025	37.92	37.99	37.99	38.04	37.92	338
December 05, 2025	37.63	37.85	37.85	37.87	37.63	93
December 04, 2025	37.89	37.66	37.66	37.92	37.66	517
December 03, 2025	37.33	37.19	37.19	37.34	37.1	317
December 02, 2025	37.63	37.72	37.72	37.78	37.63	999
December 01, 2025	37.45	37.59	37.59	37.59	37.31	451
November 28, 2025	37.69	37.83	37.83	37.93	37.69	768
November 27, 2025	37.68	37.68	37.68	37.77	37.68	1,385
November 26, 2025	37.74	37.8	37.8	37.89	37.64	1,385
November 25, 2025	37.16	37.33	37.33	37.33	37.05	980
November 24, 2025	37.24	37.4	37.4	37.4	37.14	10

WisdomTree Japan Equity UCITS ETF (WTDX.DE) XETRA