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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	18.71	18.91	18.91	19.01	18.62	9,030
December 22, 2025	18.86	18.79	18.79	19.1	18.75	3,830
December 19, 2025	18.59	18.6	18.6	18.69	18.53	1,205
December 18, 2025	18.45	18.59	18.59	18.59	18.45	23
December 17, 2025	18.62	18.43	18.43	18.9	18.43	296
December 16, 2025	18.62	18.47	18.47	18.7	18.42	226
December 15, 2025	18.76	18.7	18.7	18.79	18.67	244
December 12, 2025	18.75	18.64	18.64	18.84	18.58	2,050
December 11, 2025	18.59	18.65	18.65	18.72	18.59	1,527
December 10, 2025	18.71	18.84	18.84	18.88	18.71	5,064
December 09, 2025	18.74	18.89	18.89	18.89	18.74	74
December 08, 2025	18.75	18.88	18.88	18.88	18.7	200
December 05, 2025	18.94	18.88	18.88	19.03	18.86	953
December 04, 2025	18.88	18.9	18.9	18.95	18.81	183
December 03, 2025	19.01	18.78	18.78	19.01	18.78	950
December 02, 2025	18.94	18.9	18.9	18.94	18.85	100
December 01, 2025	19	18.97	18.97	19	18.82	190
November 28, 2025	18.94	18.98	18.98	19.06	18.94	101
November 27, 2025	18.97	18.89	18.89	18.97	18.81	130
November 26, 2025	18.91	18.83	18.83	18.98	18.75	2,286
November 25, 2025	18.74	18.76	18.76	18.78	18.69	706
November 24, 2025	18.73	18.77	18.77	18.77	18.66	741
November 21, 2025	18.6	18.86	18.86	18.86	18.6	2,212
November 20, 2025	18.95	18.99	18.99	18.99	18.95	163
November 19, 2025	18.73	18.92	18.92	18.92	18.73	3,435
November 18, 2025	18.61	18.84	18.84	18.84	18.55	3,435
November 17, 2025	18.93	19.15	19.15	19.15	18.93	1,204
November 14, 2025	19.02	19.19	19.19	19.19	18.89	4,196
November 13, 2025	19.16	19.15	19.15	19.26	19.13	1,479
November 12, 2025	19.11	19.25	19.25	19.25	19.11	74
November 11, 2025	19.03	19.12	19.12	19.15	18.93	3,627
November 10, 2025	19.02	19.12	19.12	19.15	18.81	2,599
November 07, 2025	18.95	18.81	18.81	19.06	18.77	713
November 06, 2025	19.09	18.99	18.99	19.09	18.99	192
November 05, 2025	18.96	18.98	18.98	18.98	18.95	192
November 04, 2025	18.97	19.04	19.04	19.18	18.94	613
November 03, 2025	19.24	19.03	19.03	19.25	19.03	569
October 31, 2025	19.05	19.05	19.05	19.15	18.98	1,199
October 30, 2025	18.99	19.01	19.01	19.12	18.9	1,596
October 29, 2025	19.09	19.02	19.02	19.15	18.97	458
October 28, 2025	19.06	19.02	19.02	19.06	18.98	220
October 27, 2025	19.03	19.02	19.02	19.09	18.93	1,056
October 24, 2025	19.06	18.91	18.91	19.06	18.9	82
October 23, 2025	18.94	18.97	18.97	18.97	18.92	780
October 22, 2025	18.93	18.92	18.92	18.95	18.89	780
October 21, 2025	18.9	18.88	18.88	18.9	18.82	192
October 20, 2025	18.83	18.73	18.73	18.83	18.73	2,986
October 17, 2025	18.55	18.74	18.74	18.76	18.42	1,342
October 16, 2025	18.83	18.82	18.82	18.9	18.82	356
October 15, 2025	18.84	18.86	18.86	18.96	18.74	141
October 14, 2025	18.58	18.65	18.65	18.65	18.5	10,355
October 13, 2025	18.74	18.93	18.93	18.93	18.74	6,787
October 10, 2025	18.98	18.62	18.62	19.01	18.62	4,338
October 09, 2025	18.93	19.12	19.12	19.12	18.93	10,176
October 08, 2025	18.81	19.03	19.03	19.06	18.81	735
October 07, 2025	18.91	18.93	18.93	19.1	18.91	3,859
October 06, 2025	18.9	18.8	18.8	19.02	18.8	3,600
October 03, 2025	18.86	18.9	18.9	19	18.85	1,763
October 02, 2025	18.98	18.83	18.83	19.01	18.83	1,615
October 01, 2025	19.08	19.1	19.1	19.2	19.01	1,446

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