WisdomTree Emerging Markets SmallCap Dividend UCITS ETF - WTED.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.01	18.91	18.91	19.03	18.91	739
September 25, 2025	19.09	19.07	19.07	19.17	19.07	637
September 24, 2025	19.22	19.17	19.17	19.22	19.17	302
September 23, 2025	19.2	19.22	19.22	19.22	19.16	2
September 22, 2025	19.41	19.27	19.27	19.41	19.2	273
September 19, 2025	19.26	19.31	19.31	19.4	19.26	3,191
September 18, 2025	19.26	19.2	19.2	19.32	19.2	38
September 17, 2025	19.29	19.32	19.32	19.33	19.28	303
September 16, 2025	19.3	19.3	19.3	19.33	19.16	114
September 15, 2025	19.14	19.26	19.26	19.29	19.14	4,076
September 12, 2025	19.24	19.24	19.24	19.32	19.19	486
September 11, 2025	19.25	19.24	19.24	19.29	19.15	5,383
September 10, 2025	19.2	19.16	19.16	19.2	19.1	575
September 09, 2025	19.03	19.03	19.03	19.09	19.03	239
September 08, 2025	19.11	18.94	18.94	19.11	18.92	1,519
September 05, 2025	18.9	18.87	18.87	18.98	18.87	463
September 04, 2025	18.78	18.79	18.79	18.8	18.77	20
September 03, 2025	18.82	18.78	18.78	18.82	18.72	507
September 02, 2025	18.77	18.67	18.67	18.77	18.63	1,417
September 01, 2025	18.83	18.8	18.8	18.87	18.77	302
August 29, 2025	18.92	18.87	18.87	18.93	18.85	24
August 28, 2025	18.94	18.99	18.99	19.05	18.94	100
August 27, 2025	18.85	18.83	18.83	18.98	18.83	91
August 26, 2025	18.93	18.87	18.87	18.93	18.81	2,198
August 25, 2025	18.88	18.9	18.9	18.97	18.79	1,520
August 22, 2025	18.77	18.84	18.84	18.9	18.59	417
August 21, 2025	18.7	18.82	18.82	18.83	18.63	83
August 20, 2025	18.68	18.59	18.59	18.78	18.59	132
August 19, 2025	18.75	18.69	18.69	18.81	18.69	738
August 18, 2025	18.78	18.77	18.77	18.83	18.74	74
August 15, 2025	18.76	18.72	18.72	18.87	18.54	2,666
August 14, 2025	18.82	18.85	18.85	18.85	18.69	5
August 13, 2025	18.73	18.73	18.73	18.87	18.72	564
August 12, 2025	18.79	18.72	18.72	18.79	18.62	938
August 11, 2025	18.65	18.7	18.7	18.72	18.64	83
August 08, 2025	18.76	18.68	18.68	18.78	18.68	968
August 07, 2025	18.73	18.79	18.79	18.79	18.56	306
August 06, 2025	18.66	18.58	18.58	18.66	18.56	10
August 05, 2025	18.57	18.59	18.59	18.74	18.57	2,792
August 04, 2025	18.67	18.69	18.69	18.69	18.55	10
August 01, 2025	18.8	18.4	18.4	18.8	18.38	2,183
July 31, 2025	18.84	18.88	18.88	18.9	18.78	1,952
July 30, 2025	18.72	18.9	18.9	18.9	18.72	215
July 29, 2025	18.78	18.69	18.69	18.81	18.63	1,032
July 28, 2025	18.54	18.54	18.54	18.56	18.42	816
July 25, 2025	18.58	18.62	18.62	18.62	18.5	796
July 24, 2025	18.78	18.67	18.67	18.78	18.61	518
July 23, 2025	18.62	18.59	18.59	18.7	18.56	1,119
July 22, 2025	18.68	18.53	18.53	18.68	18.5	4,294
July 21, 2025	18.72	18.87	18.87	18.87	18.69	1,745
July 18, 2025	18.62	18.89	18.89	18.89	18.62	8,088
July 17, 2025	18.75	18.79	18.79	18.81	18.75	500
July 16, 2025	18.6	18.66	18.66	18.66	18.56	2,245
July 15, 2025	18.57	18.72	18.72	18.72	18.57	7,941
July 14, 2025	18.52	18.5	18.5	18.59	18.5	7,941
July 11, 2025	18.51	18.43	18.43	18.51	18.43	2,178
July 10, 2025	18.41	18.56	18.56	18.56	18.41	1,374
July 09, 2025	18.42	18.45	18.45	18.51	18.42	209
July 08, 2025	18.44	18.32	18.32	18.44	18.32	5,517
July 07, 2025	18.27	18.47	18.47	18.47	18.23	578

WisdomTree Emerging Markets SmallCap Dividend UCITS ETF (WTED.DE) XETRA