WisdomTree Japan Equity UCITS ETF - WTIZ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	31.1	30.79	30.79	31.12	30.76	4,282
November 06, 2025	31	31	31	31.25	30.99	2,149
November 05, 2025	30.84	31.1	31.1	31.1	30.84	1,761
November 04, 2025	31.06	31.15	31.15	31.22	30.98	4,524
November 03, 2025	30.91	31.02	31.02	31.1	30.91	1,379
October 31, 2025	31.13	30.91	30.91	31.13	30.88	2,587
October 30, 2025	30.9	31.01	31.01	31.03	30.85	1,983
October 29, 2025	30.81	30.77	30.77	30.82	30.64	1,783
October 28, 2025	30.88	31.06	31.06	31.06	30.78	3,942
October 27, 2025	31.17	31.05	31.05	31.18	31.05	1,391
October 24, 2025	30.67	30.78	30.78	30.85	30.67	2,007
October 23, 2025	30.72	30.69	30.69	30.77	30.62	327
October 22, 2025	30.88	30.77	30.77	30.88	30.77	1,524
October 21, 2025	30.6	30.66	30.66	30.68	30.59	844
October 20, 2025	30.67	30.88	30.88	30.88	30.6	5,744
October 17, 2025	29.97	30.36	30.36	30.36	29.91	4,154
October 16, 2025	30.34	30.22	30.22	30.37	30.22	1,363
October 15, 2025	30.22	30.36	30.36	30.38	30.18	628
October 14, 2025	29.63	29.95	29.95	29.95	29.63	704
October 13, 2025	29.47	29.69	29.69	29.73	29.47	1,010
October 10, 2025	29.82	29.4	29.4	30.01	29.4	3,393
October 09, 2025	30.57	30.64	30.64	30.66	30.52	1,160
October 08, 2025	30.6	30.66	30.66	30.7	30.58	901
October 07, 2025	30.66	30.64	30.64	30.77	30.6	12,900
October 06, 2025	30.75	30.93	30.93	30.95	30.71	1,282
October 03, 2025	30.3	30.45	30.45	30.52	30.3	1,605
October 02, 2025	30.07	30.02	30.02	30.12	29.88	3,150
October 01, 2025	29.78	29.97	29.97	30.06	29.78	707
September 30, 2025	30.22	29.92	29.92	30.22	29.9	1,065
September 29, 2025	30.12	30.18	30.18	30.19	30.05	2,213
September 26, 2025	30.29	30.25	30.25	30.31	30.16	1,307
September 25, 2025	30.3	30.25	30.25	30.3	30.12	9,746
September 24, 2025	30.29	30.34	30.34	30.45	30.25	767
September 23, 2025	30.42	30.41	30.41	30.47	30.3	3,181
September 22, 2025	30.32	30.33	30.33	30.4	30.2	2,816
September 19, 2025	30.05	30.25	30.25	30.31	30.05	789
September 18, 2025	30.28	30.39	30.39	30.43	30.25	1,377
September 17, 2025	30.18	30.2	30.2	30.31	30.13	1,113
September 16, 2025	30.45	30.19	30.19	30.46	30.19	800
September 15, 2025	30.35	30.38	30.38	30.42	30.28	4,304
September 12, 2025	30.33	30.23	30.23	30.36	30.22	1,808
September 11, 2025	30.31	30.52	30.52	30.59	30.31	330
September 10, 2025	30.32	30.34	30.34	30.41	30.18	16,949
September 09, 2025	30.26	30.28	30.28	30.28	30.17	1,514
September 08, 2025	30.24	30.5	30.5	30.5	30.24	1,060
September 05, 2025	30.07	29.91	29.91	30.18	29.9	1,303
September 04, 2025	29.8	29.9	29.9	29.92	29.72	1,877
September 03, 2025	29.54	29.53	29.53	29.61	29.51	142
September 02, 2025	29.8	29.56	29.56	29.8	29.48	3,130
September 01, 2025	29.66	29.93	29.93	29.93	29.65	2,885
August 29, 2025	29.82	29.52	29.52	29.84	29.52	1,530
August 28, 2025	30	29.97	29.97	30.12	29.9	1,149
August 27, 2025	29.75	29.76	29.76	29.76	29.64	1,976
August 26, 2025	29.66	29.76	29.76	29.87	29.65	399
August 25, 2025	29.84	29.86	29.86	29.91	29.79	267
August 22, 2025	29.84	29.99	29.99	29.99	29.83	5,272
August 21, 2025	29.79	29.75	29.75	29.81	29.65	1,077
August 20, 2025	29.92	29.75	29.75	30.01	29.75	2,403
August 19, 2025	29.96	29.96	29.96	30.04	29.94	1,191
August 18, 2025	29.96	29.97	29.97	30	29.91	1,548

WisdomTree Japan Equity UCITS ETF (WTIZ.DE) XETRA