WisdomTree US Equity Income UCITS ETF - WTDY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.25	25.18	25.18	25.25	25.18	1
December 03, 2025	25	25.2	25.2	25.2	25	4
December 02, 2025	25.14	24.99	24.99	25.15	24.99	4
December 01, 2025	25.14	25.17	25.17	25.17	25.14	2
November 28, 2025	25.17	25.21	25.21	25.22	25.17	690
November 27, 2025	25.17	25.18	25.18	25.18	25.17	690
November 26, 2025	25.1	25.24	25.24	25.24	25.08	690
November 25, 2025	24.77	25.05	25.05	25.05	24.77	690
November 24, 2025	24.77	24.79	24.79	24.79	24.76	690
November 21, 2025	24.4	24.71	24.71	24.71	24.4	983
November 20, 2025	24.49	24.56	24.56	24.56	24.49	50
November 19, 2025	24.61	24.42	24.42	24.61	24.42	50
November 18, 2025	24.43	24.53	24.53	24.53	24.43	500
November 17, 2025	24.75	24.7	24.7	24.75	24.7	500
November 14, 2025	24.79	24.71	24.71	24.79	24.71	500
November 13, 2025	24.87	25.01	25.01	25.01	24.85	500
November 12, 2025	24.71	24.88	24.88	24.88	24.71	500
November 11, 2025	24.36	24.63	24.63	24.63	24.36	500
November 10, 2025	24.33	24.2	24.2	24.33	24.2	50
November 07, 2025	24.21	24.21	24.21	24.21	24.17	50
November 06, 2025	24.14	24.14	24.14	24.2	24.14	50
November 05, 2025	24.05	24.08	24.08	24.1	24.04	842
November 04, 2025	23.91	24.03	24.03	24.03	23.91	2,581
November 03, 2025	24.2	24.01	24.01	24.2	23.96	2,581
October 31, 2025	24.15	24.15	24.15	24.19	24.1	23
October 30, 2025	24.26	24.34	24.34	24.34	24.17	1,723
October 29, 2025	24.49	24.44	24.44	24.5	24.44	54
October 28, 2025	24.67	24.62	24.62	24.68	24.62	54
October 27, 2025	24.7	24.66	24.66	24.7	24.65	7
October 24, 2025	24.52	24.67	24.67	24.67	24.5	25
October 23, 2025	24.54	24.42	24.42	24.57	24.42	25
October 22, 2025	24.59	24.68	24.68	24.68	24.59	6,057
October 21, 2025	24.56	24.59	24.59	24.59	24.56	29
October 20, 2025	24.41	24.48	24.48	24.49	24.36	4
October 17, 2025	24.04	24.25	24.25	24.25	24	5
October 16, 2025	24.44	24.4	24.4	24.48	24.4	3,405
October 15, 2025	24.49	24.47	24.47	24.49	24.47	3,405
October 14, 2025	24.06	24.2	24.2	24.2	24.05	1,787
October 13, 2025	24.22	24.19	24.19	24.22	24.02	41
October 10, 2025	24.39	24.27	24.27	24.47	24.27	274
October 09, 2025	24.43	24.4	24.4	24.46	24.4	100
October 08, 2025	24.55	24.5	24.5	24.58	24.5	100
October 07, 2025	24.47	24.57	24.57	24.57	24.42	100
October 06, 2025	24.67	24.6	24.6	24.67	24.6	50
October 03, 2025	24.55	24.66	24.66	24.68	24.55	50
October 02, 2025	24.66	24.44	24.44	24.69	24.44	3
October 01, 2025	24.42	24.63	24.63	24.63	24.42	100
September 30, 2025	24.37	24.33	24.33	24.37	24.33	212
September 29, 2025	24.51	24.34	24.34	24.53	24.34	212
September 26, 2025	24.31	24.41	24.41	24.41	24.3	212
September 25, 2025	24.37	24.31	24.31	24.4	24.31	212
September 24, 2025	24.47	24.38	24.38	24.47	24.38	789
September 23, 2025	24.34	24.51	24.51	24.55	24.34	789
September 22, 2025	24.43	24.41	24.41	24.43	24.39	30
September 19, 2025	24.5	24.41	24.41	24.54	24.41	18
September 18, 2025	24.5	24.46	24.46	24.55	24.42	2,441
September 17, 2025	24.3	24.52	24.52	24.52	24.3	1
September 16, 2025	24.34	24.26	24.26	24.34	24.24	40
September 15, 2025	24.5	24.38	24.38	24.53	24.38	20
September 12, 2025	24.62	24.54	24.54	24.63	24.54	200

WisdomTree US Equity Income UCITS ETF (WTDY.DE) XETRA