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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	33.82	33.92	33.92	34.03	33.73	3,513
August 15, 2025	33.73	33.62	33.62	33.83	33.55	546
August 14, 2025	33.1	33.37	33.37	33.37	33.1	77
August 13, 2025	33.53	33.28	33.28	33.53	33.25	839
August 12, 2025	33.47	33.5	33.5	33.67	33.39	1,045
August 11, 2025	33.2	33.37	33.37	33.37	33.2	297
August 08, 2025	32.89	33.13	33.13	33.17	32.85	133
August 07, 2025	32.38	32.57	32.57	32.76	32.38	7,549
August 06, 2025	32.53	32.4	32.4	32.7	32.39	36
August 05, 2025	32.33	32.13	32.13	32.34	32.13	147
August 04, 2025	31.96	31.99	31.99	32.03	31.96	764
August 01, 2025	32.74	31.82	31.82	32.74	31.7	5,095
July 31, 2025	32.68	32.66	32.66	32.84	32.66	2
July 30, 2025	32.14	32.4	32.4	32.49	32.12	1,373
July 29, 2025	32.19	31.96	31.96	32.19	31.96	613
July 28, 2025	31.93	31.94	31.94	32.1	31.93	4,680
July 25, 2025	31.91	31.93	31.93	32.03	31.91	356
July 24, 2025	32.34	32.13	32.13	32.34	32.09	1,037
July 23, 2025	31.75	32.15	32.15	32.15	31.68	2,031
July 22, 2025	30.79	30.6	30.6	30.79	30.6	1,940
July 21, 2025	30.85	30.76	30.76	30.85	30.75	12
July 18, 2025	30.9	30.76	30.76	30.9	30.76	673
July 17, 2025	31.04	31.09	31.09	31.11	30.98	1,522
July 16, 2025	30.7	30.19	30.19	30.77	30.19	5
July 15, 2025	30.71	30.9	30.9	30.9	30.71	693
July 14, 2025	30.67	30.68	30.68	30.68	30.56	627
July 11, 2025	30.62	30.51	30.51	30.62	30.42	3,616
July 10, 2025	30.32	30.52	30.52	30.52	30.32	183
July 09, 2025	30.43	30.47	30.47	30.57	30.43	4,763
July 08, 2025	30.3	30.46	30.46	30.46	30.3	429
July 07, 2025	30.11	30.32	30.32	30.38	30.11	661
July 04, 2025	30.3	30.3	30.3	30.37	30.22	472
July 03, 2025	30.26	30.58	30.58	30.58	30.26	3,843
July 02, 2025	30.51	30.43	30.09	30.57	30.43	6,124
July 01, 2025	30.53	30.54	30.2	30.54	30.29	805
June 30, 2025	30.98	30.8	30.45	30.98	30.8	193
June 27, 2025	30.97	31.24	30.89	31.24	30.97	80
June 26, 2025	30.52	30.52	30.18	30.6	30.5	118
June 25, 2025	30.52	30.45	30.11	30.6	30.45	87
June 24, 2025	30.47	30.27	29.92	30.47	30.27	84
June 23, 2025	30.47	30.49	30.14	30.78	30.47	926
June 20, 2025	30.55	30.57	30.57	30.6	30.48	194
June 19, 2025	30.95	30.85	30.85	30.99	30.85	519
June 18, 2025	30.99	30.85	30.85	31.05	30.85	21
June 17, 2025	30.62	30.6	30.6	30.62	30.44	1,288
June 16, 2025	30.58	30.69	30.69	30.69	30.46	43
June 13, 2025	30.34	30.51	30.51	30.7	30.34	1,020
June 12, 2025	30.73	30.59	30.59	30.73	30.39	489
June 11, 2025	31.05	30.92	30.92	31.15	30.92	726
June 10, 2025	31.08	31.1	31.1	31.16	31	1,134
June 09, 2025	31.06	31.21	31.21	31.21	31.03	472
June 06, 2025	30.9	31.22	31.22	31.25	30.84	614
June 05, 2025	30.72	30.71	30.71	30.78	30.55	111
June 04, 2025	31.23	30.79	30.79	31.23	30.79	1,549
June 03, 2025	30.88	31.2	31.2	31.2	30.77	661
June 02, 2025	31.02	30.99	30.99	31.05	30.8	2,543
May 30, 2025	31.42	31.19	31.19	31.42	31.19	153
May 29, 2025	31.65	31.15	31.15	31.65	31.09	47
May 28, 2025	31.04	31.28	31.28	31.28	30.98	388
May 27, 2025	31.02	31.51	31.51	31.51	31.02	785

WisdomTree Japan Equity UCITS ETF (WTDX.DE) XETRA