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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	23.93	24.14	24.14	24.14	23.93	40
January 13, 2026	23.94	23.92	23.92	23.95	23.92	715
January 12, 2026	23.91	23.91	23.91	23.94	23.91	976
January 09, 2026	24.07	24.08	24.08	24.15	24.04	122
January 08, 2026	23.65	24.05	24.05	24.05	23.64	182
January 07, 2026	23.89	23.73	23.73	23.89	23.66	182
January 06, 2026	23.53	23.74	23.74	23.74	23.53	511
January 05, 2026	23.48	23.52	23.52	23.52	23.48	3,611
January 02, 2026	23.25	23.33	23.33	23.33	23.17	8,147
December 30, 2025	23.48	23.49	23.34	23.53	23.44	8,147
December 29, 2025	23.46	23.49	23.34	23.59	23.45	935
December 23, 2025	23.45	23.4	23.4	23.48	23.4	669
December 22, 2025	23.48	23.53	23.53	23.53	23.42	184
December 19, 2025	23.5	23.53	23.53	23.53	23.48	205
December 18, 2025	23.49	23.54	23.54	23.55	23.49	413
December 17, 2025	23.46	23.47	23.47	23.48	23.46	413
December 16, 2025	23.48	23.33	23.33	23.5	23.33	38
December 15, 2025	23.55	23.46	23.46	23.55	23.46	38
December 12, 2025	23.56	23.54	23.54	23.62	23.54	1,616
December 11, 2025	23.41	23.49	23.49	23.49	23.34	1,616
December 10, 2025	23.19	23.34	23.34	23.34	23.19	500
December 09, 2025	23.22	23.3	23.3	23.36	23.22	500
December 08, 2025	23.28	23.34	23.34	23.34	23.22	359
December 05, 2025	23.35	23.41	23.41	23.41	23.35	947
December 04, 2025	23.42	23.39	23.39	23.43	23.36	128
December 03, 2025	23.24	23.37	23.37	23.37	23.2	4
December 02, 2025	23.4	23.3	23.3	23.43	23.3	4
December 01, 2025	23.43	23.44	23.44	23.44	23.38	1,596
November 28, 2025	23.52	23.52	23.52	23.58	23.52	194
November 27, 2025	23.48	23.47	23.47	23.52	23.47	6
November 26, 2025	23.45	23.53	23.53	23.57	23.43	148
November 25, 2025	23.25	23.42	23.42	23.42	23.25	201
November 24, 2025	23.26	23.27	23.27	23.27	23.21	201
November 21, 2025	22.85	23.23	23.23	23.23	22.85	201
November 20, 2025	22.98	23	23	23	22.98	31
November 19, 2025	22.96	22.89	22.89	22.96	22.89	39
November 18, 2025	22.77	22.91	22.91	22.91	22.77	39
November 17, 2025	23.04	23.02	23.02	23.09	23.02	39
November 14, 2025	23.04	22.98	22.98	23.04	22.98	1,324
November 13, 2025	23.17	23.22	23.22	23.22	23.12	1,386
November 12, 2025	23.06	23.2	23.2	23.22	23.02	316
November 11, 2025	22.77	22.95	22.95	22.95	22.77	251
November 10, 2025	22.67	22.63	22.63	22.74	22.63	923
November 07, 2025	22.68	22.58	22.58	22.68	22.53	923
November 06, 2025	22.66	22.61	22.61	22.68	22.61	28
November 05, 2025	22.61	22.66	22.66	22.66	22.59	28
November 04, 2025	22.41	22.58	22.58	22.58	22.41	505
November 03, 2025	25.94	25.94	25.94	25.94	25.94	55
October 31, 2025	22.56	22.61	22.61	22.63	22.49	1,195
October 30, 2025	22.56	22.73	22.73	22.73	22.52	27
October 29, 2025	22.73	22.63	22.63	22.73	22.55	569
October 28, 2025	22.86	22.79	22.79	22.86	22.76	2,224
October 27, 2025	22.97	22.87	22.87	22.97	22.85	2,224
October 24, 2025	22.77	22.9	22.9	22.9	22.74	2,224
October 23, 2025	22.84	22.71	22.71	22.84	22.71	290
October 22, 2025	22.88	22.93	22.93	22.93	22.88	290
October 21, 2025	22.78	22.86	22.86	22.86	22.78	887
October 20, 2025	22.59	22.66	22.66	22.69	22.54	887
October 17, 2025	22.13	22.44	22.44	22.44	22.13	300
October 16, 2025	22.62	22.55	22.55	22.67	22.54	250

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