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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	22.7	22.67	22.67	22.82	22.67	24
October 14, 2025	22.44	22.51	22.51	22.56	22.44	1,111
October 13, 2025	22.48	22.54	22.54	22.54	22.39	1,915
October 10, 2025	22.73	22.52	22.52	22.77	22.52	1,234
October 09, 2025	22.68	22.74	22.74	22.74	22.68	1,226
October 08, 2025	22.79	22.75	22.75	22.8	22.68	1,226
October 07, 2025	22.58	22.7	22.7	22.7	22.58	110
October 06, 2025	22.74	22.66	22.66	22.83	22.65	35
October 03, 2025	22.62	22.65	22.65	22.75	22.56	468
October 02, 2025	22.63	22.54	22.54	22.67	22.54	398
October 01, 2025	22.51	22.8	22.8	22.8	22.51	398
September 30, 2025	22.53	22.51	22.51	22.6	22.49	2,650
September 29, 2025	22.7	22.52	22.52	22.73	22.52	841
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

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