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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	21.75	21.7	21.7	21.75	21.69	206
July 03, 2025	21.78	21.85	21.85	21.85	21.78	141
July 02, 2025	21.87	21.88	21.71	21.91	21.87	77
July 01, 2025	21.39	21.78	21.61	21.78	21.31	50
June 30, 2025	21.39	21.4	21.23	21.44	21.39	10
June 27, 2025	21.46	21.45	21.28	21.49	21.43	70
June 26, 2025	21.27	21.38	21.21	21.38	21.27	30
June 25, 2025	21.57	21.38	21.21	21.57	21.38	57
June 24, 2025	21.55	21.55	21.55	21.55	21.5	240
June 23, 2025	21.54	21.46	21.46	21.64	21.46	20
June 20, 2025	21.43	21.56	21.56	21.57	21.43	18
June 19, 2025	21.57	21.46	21.46	21.57	21.46	237
June 18, 2025	21.46	21.52	21.52	21.52	21.46	145
June 17, 2025	21.5	21.54	21.54	21.54	21.46	54
June 16, 2025	21.58	21.54	21.54	21.58	21.52	37
June 13, 2025	21.58	21.63	21.63	21.74	21.58	2,300
June 12, 2025	21.67	21.6	21.6	21.67	21.48	2,300
June 11, 2025	21.93	21.81	21.81	21.93	21.81	103
June 10, 2025	21.83	21.99	21.99	21.99	21.78	102
June 09, 2025	21.74	21.79	21.79	21.8	21.72	296
June 06, 2025	21.53	21.73	21.73	21.8	21.53	630
June 05, 2025	21.5	21.49	21.49	21.5	21.3	480
June 04, 2025	21.71	21.58	21.58	21.73	21.58	1,844
June 03, 2025	21.48	21.67	21.67	21.67	21.48	102
June 02, 2025	21.5	21.4	21.4	21.55	21.36	262
May 30, 2025	21.67	21.64	21.64	21.73	21.57	1,033
May 29, 2025	21.85	21.52	21.52	21.85	21.52	59
May 28, 2025	21.78	21.7	21.7	21.78	21.7	59
May 27, 2025	21.54	21.69	21.69	21.69	21.54	4
May 26, 2025	21.45	21.5	21.5	21.51	21.45	147

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