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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.58	22.64	22.64	22.64	22.58	24
September 25, 2025	22.51	22.58	22.58	22.58	22.51	34
September 24, 2025	22.51	22.54	22.54	22.57	22.49	180
September 23, 2025	22.38	22.56	22.56	22.58	22.38	100
September 22, 2025	22.57	22.5	22.5	22.57	22.5	100
September 19, 2025	22.58	22.54	22.54	22.61	22.54	10
September 18, 2025	22.5	22.53	22.53	22.53	22.5	10
September 17, 2025	22.24	22.46	22.46	22.46	22.24	404
September 16, 2025	22.39	22.22	22.22	22.4	22.22	404
September 15, 2025	22.66	22.47	22.47	22.66	22.47	364
September 12, 2025	22.72	22.69	22.69	22.79	22.68	75
September 11, 2025	22.6	22.75	22.75	22.75	22.6	950
September 10, 2025	22.55	22.44	22.44	22.55	22.44	95
September 09, 2025	22.47	22.61	22.61	22.61	22.47	238
September 08, 2025	22.61	22.44	22.44	22.65	22.44	440
September 05, 2025	22.82	22.59	22.59	22.82	22.56	157
September 04, 2025	22.71	22.79	22.79	22.82	22.71	2,167
September 03, 2025	22.71	22.59	22.59	22.72	22.59	8
September 02, 2025	22.72	22.64	22.64	22.79	22.64	38
September 01, 2025	22.71	22.72	22.72	22.72	22.65	68
August 29, 2025	22.68	22.68	22.68	22.72	22.64	25
August 28, 2025	22.89	22.6	22.6	22.89	22.6	586
August 27, 2025	22.77	22.86	22.86	22.86	22.77	586
August 26, 2025	22.73	22.63	22.63	22.74	22.63	158
August 25, 2025	22.72	22.67	22.67	22.76	22.67	1,050
August 22, 2025	22.64	22.72	22.72	22.72	22.64	0
August 21, 2025	22.55	22.63	22.63	22.63	22.46	0
August 20, 2025	22.52	22.53	22.53	22.53	22.5	0
August 19, 2025	22.28	22.48	22.48	22.52	22.26	109
August 18, 2025	22.31	22.36	22.36	22.38	22.3	745
August 15, 2025	22.42	22.27	22.27	22.42	22.27	1,612
August 14, 2025	22.36	22.38	22.38	22.42	22.36	1,183
August 13, 2025	22.08	22.2	22.2	22.2	22.08	605
August 12, 2025	22.04	22.03	22.03	22.05	22.01	27
August 11, 2025	22.01	21.96	21.96	22.05	21.96	1,095
August 08, 2025	21.87	21.93	21.93	22.01	21.87	193
August 07, 2025	21.73	21.74	21.74	21.87	21.73	67
August 06, 2025	22.08	21.92	21.92	22.08	21.92	50
August 05, 2025	22.03	21.92	21.92	22.1	21.92	1,726
August 04, 2025	21.8	21.93	21.93	21.93	21.78	1,027
August 01, 2025	22.05	21.71	21.71	22.05	21.71	328
July 31, 2025	22.24	22.23	22.23	22.24	22.22	778
July 30, 2025	22.31	22.43	22.43	22.43	22.31	778
July 29, 2025	22.29	22.32	22.32	22.34	22.26	778
July 28, 2025	22.19	22.23	22.23	22.25	22.19	546
July 25, 2025	22.07	22	22	22.15	22	449
July 24, 2025	22.1	22.07	22.07	22.11	22.07	47
July 23, 2025	22.04	22.13	22.13	22.15	22.04	382
July 22, 2025	21.8	21.91	21.91	21.98	21.76	131
July 21, 2025	21.95	21.85	21.85	21.95	21.85	13
July 18, 2025	22.11	21.94	21.94	22.11	21.94	505
July 17, 2025	21.93	22.04	22.04	22.04	21.86	997
July 16, 2025	21.66	21.57	21.57	21.92	21.57	1,470
July 15, 2025	21.95	21.85	21.85	22.03	21.85	6,714
July 14, 2025	21.83	21.86	21.86	21.86	21.83	2
July 11, 2025	22.06	21.84	21.84	22.06	21.84	3,230
July 10, 2025	21.82	22.13	22.13	22.13	21.82	3,661
July 09, 2025	21.84	21.85	21.85	21.93	21.84	4,093
July 08, 2025	21.7	21.91	21.91	21.91	21.7	595
July 07, 2025	21.78	21.79	21.79	21.88	21.78	336

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