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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.58	24.5	24.5	24.58	24.5	50
September 04, 2025	24.43	24.48	24.48	24.48	24.43	18
September 03, 2025	24.38	24.35	24.35	24.42	24.35	18
September 02, 2025	24.55	24.36	24.36	24.55	24.36	18
September 01, 2025	24.58	24.48	24.48	24.58	24.48	18
August 29, 2025	24.43	24.49	24.49	24.49	24.43	3,257
August 28, 2025	24.62	24.36	24.36	24.62	24.36	3,257
August 27, 2025	24.44	24.51	24.51	24.51	24.43	3,257
August 26, 2025	24.41	24.35	24.35	24.42	24.35	3,257
August 25, 2025	24.6	24.46	24.46	24.6	24.46	21
August 22, 2025	24.26	24.58	24.58	24.58	24.26	575
August 21, 2025	24.26	24.3	24.3	24.3	24.2	231
August 20, 2025	24.22	24.28	24.28	24.32	24.22	231
August 19, 2025	24.05	24.23	24.23	24.23	24.05	100
August 18, 2025	24.11	24.12	24.12	24.12	24.11	50
August 15, 2025	24.2	24.13	24.13	24.2	24.13	50
August 14, 2025	24.17	24.12	24.12	24.17	24.12	50
August 13, 2025	23.88	24.06	24.06	24.06	23.88	760
August 12, 2025	23.67	23.81	23.81	23.81	23.64	22
August 11, 2025	23.74	23.58	23.58	23.79	23.58	2,248
August 08, 2025	23.58	23.66	23.66	23.7	23.58	351
August 07, 2025	23.49	23.42	23.42	23.61	23.42	3
August 06, 2025	23.66	23.6	23.6	23.66	23.6	321
August 05, 2025	23.56	23.51	23.51	23.57	23.51	321
August 04, 2025	23.36	23.48	23.48	23.48	23.35	321
August 01, 2025	23.34	23.2	23.2	23.34	23.17	321
July 31, 2025	23.59	23.55	23.55	23.6	23.55	2,389
July 30, 2025	23.88	23.84	23.84	23.89	23.84	1,770
July 29, 2025	23.83	23.83	23.83	23.86	23.83	1,770
July 28, 2025	24.04	23.92	23.92	24.04	23.92	1
July 25, 2025	24.01	23.88	23.88	24.01	23.88	20
July 24, 2025	24.07	24.05	24.05	24.07	24.03	515
July 23, 2025	23.93	24.02	24.02	24.02	23.93	515
July 22, 2025	23.58	23.82	23.82	23.82	23.58	303
July 21, 2025	23.67	23.71	23.71	23.71	23.67	1
July 18, 2025	23.82	23.7	23.7	23.82	23.7	1
July 17, 2025	23.53	23.67	23.67	23.67	23.52	1
July 16, 2025	23.34	23.36	23.36	23.4	23.34	1
July 15, 2025	23.74	23.47	23.47	23.74	23.47	1
July 14, 2025	23.6	23.69	23.69	23.69	23.6	406
July 11, 2025	23.88	23.68	23.68	23.88	23.66	3,307
July 10, 2025	23.72	23.95	23.95	23.95	23.72	3
July 09, 2025	23.75	23.72	23.72	23.77	23.69	3
July 08, 2025	23.64	23.77	23.77	23.8	23.63	46
July 07, 2025	23.74	23.7	23.7	23.77	23.7	24
July 04, 2025	23.76	23.7	23.7	23.76	23.68	24
July 03, 2025	23.84	23.82	23.82	23.84	23.82	24
July 02, 2025	23.7	23.72	23.72	23.73	23.7	504
July 01, 2025	23.18	23.63	23.63	23.63	23.16	504
June 30, 2025	23.09	23.17	23.17	23.17	23.09	1,250
June 27, 2025	23.12	23.13	23.13	23.13	23.11	1,250
June 26, 2025	22.92	23.05	23.05	23.05	22.92	1,250
June 25, 2025	23.06	22.89	22.89	23.06	22.89	1,250
June 24, 2025	23.04	23.07	23.07	23.07	23.02	437
June 23, 2025	22.84	22.83	22.83	22.87	22.83	437
June 20, 2025	22.73	22.89	22.89	22.89	22.73	437
June 19, 2025	22.79	22.69	22.69	22.79	22.69	293
June 18, 2025	22.78	22.86	22.86	22.86	22.74	293
June 17, 2025	22.9	22.87	22.87	22.9	22.87	2
June 16, 2025	23	22.98	22.98	23.03	22.97	2

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