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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	36.89	37.06	37.06	37.15	36.78	468
November 20, 2025	37.09	37.03	37.03	37.21	37.02	283
November 19, 2025	36.41	36.77	36.77	36.95	36.41	160
November 18, 2025	36.35	36.56	36.56	36.56	36.25	964
November 17, 2025	37.4	37.42	37.42	37.42	37.28	560
November 14, 2025	37.24	37.49	37.49	37.49	37.07	507
November 13, 2025	37.5	37.08	37.08	37.58	37.08	415
November 12, 2025	37.37	37.56	37.56	37.6	37.37	314
November 11, 2025	36.84	36.9	36.9	36.9	36.83	230
November 10, 2025	36.93	36.94	36.94	37.01	36.83	856
November 07, 2025	36.79	36.38	36.38	36.79	36.38	4,944
November 06, 2025	37.01	36.63	36.63	37.02	36.63	2,218
November 05, 2025	36.59	36.9	36.9	36.91	36.59	1,103
November 04, 2025	36.78	36.88	36.88	36.93	36.78	546
November 03, 2025	36.69	36.98	36.98	36.98	36.69	3,393
October 31, 2025	37.03	36.78	36.78	37.03	36.78	7,724
October 30, 2025	36.55	36.89	36.89	36.92	36.55	11,963
October 29, 2025	36.14	36.2	36.2	36.2	35.98	3,094
October 28, 2025	36.3	36.42	36.42	36.42	36.13	1,128
October 27, 2025	36.83	36.68	36.68	36.83	36.66	2,832
October 24, 2025	36.16	36.31	36.31	36.4	36.16	1,724
October 23, 2025	36.19	36.15	36.15	36.24	36.1	3,050
October 22, 2025	36.09	35.9	35.9	36.18	35.9	469
October 21, 2025	35.73	35.94	35.94	35.94	35.73	352
October 20, 2025	35.74	35.88	35.88	35.88	35.73	658
October 17, 2025	34.63	35.12	35.12	35.25	34.6	1,278
October 16, 2025	35.39	35.14	35.14	35.39	35.14	219

WisdomTree Japan Equity UCITS ETF (WTDX.DE) XETRA