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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	24.38	24.65	24.65	24.65	24.38	2
September 10, 2025	24.34	24.26	24.26	24.34	24.26	2
September 09, 2025	24.4	24.47	24.47	24.47	24.36	2
September 08, 2025	24.47	24.32	24.32	24.47	24.32	2
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

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