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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.68	36.78	36.78	36.89	36.6	2,568
February 19, 2026	37.05	36.96	36.96	37.06	36.85	1,127
February 18, 2026	36.9	36.81	36.81	37	36.81	1,150
February 17, 2026	36.57	36.76	36.76	36.76	36.46	5,802
February 16, 2026	36.49	36.13	36.13	36.51	36.13	7,178
February 13, 2026	36.96	37.47	37.47	37.47	36.89	9,212
February 12, 2026	37.17	37.01	37.01	37.25	36.94	14,474
February 11, 2026	37.11	37.04	37.04	37.17	36.85	13,686
February 10, 2026	36.41	36.65	36.65	36.85	36.38	13,474
February 09, 2026	35.79	35.94	35.94	35.94	35.54	7,326
February 06, 2026	35.03	35.38	35.38	35.6	35.03	2,460
February 05, 2026	34.71	34.61	34.61	34.72	34.52	4,219
February 04, 2026	34.48	35.04	35.04	35.16	34.48	5,503
February 03, 2026	34.35	34.18	34.18	34.35	34.09	2,545
February 02, 2026	33.47	33.88	33.88	33.88	33.42	3,241
January 30, 2026	33.41	33.52	33.52	33.79	33.38	1,124
January 29, 2026	33.34	33.24	33.24	33.4	33.2	840
January 28, 2026	33.11	32.87	32.87	33.12	32.77	2,633
January 27, 2026	33.41	33.35	33.35	33.45	33.34	2,733
January 26, 2026	33.4	33.24	33.24	33.49	33.24	2,538
January 23, 2026	33.62	33.37	33.37	33.65	33.37	4,414
January 22, 2026	33.62	33.72	33.72	33.72	33.59	9,012
January 21, 2026	33.4	33.57	33.57	33.58	33.35	3,167
January 20, 2026	33.77	33.49	33.49	33.77	33.35	12,673
January 19, 2026	34.24	34.26	34.26	34.33	34.18	2,373
January 16, 2026	34.48	34.35	34.35	34.49	34.29	4,199
January 15, 2026	34.18	34.3	34.3	34.45	34.18	1,452
January 14, 2026	33.73	33.78	33.78	33.83	33.67	3,316
January 13, 2026	33.35	33.42	33.42	33.49	33.31	19,487
January 12, 2026	33.51	33.52	33.52	33.64	33.48	5,905
January 09, 2026	32.78	33.32	33.32	33.53	32.74	8,322
January 08, 2026	32.62	32.74	32.74	32.76	32.59	13,702
January 07, 2026	32.66	32.73	32.73	32.73	32.63	4,807
January 06, 2026	32.73	32.5	32.5	32.81	32.5	2,506
January 05, 2026	32.14	32.58	32.58	32.58	32.14	6,187
January 02, 2026	31.84	31.81	31.81	31.95	31.81	3,846
December 30, 2025	31.73	31.8	31.8	31.86	31.68	754
December 29, 2025	31.89	31.75	31.75	31.89	31.55	4,870
December 23, 2025	31.55	31.73	31.73	31.79	31.55	2,650
December 22, 2025	31.43	31.47	31.47	31.47	31.31	1,367
December 19, 2025	31.53	31.75	31.75	31.75	31.48	4,885
December 18, 2025	31.31	31.48	31.48	31.48	31.31	2,623
December 17, 2025	31.57	31.34	31.34	31.57	31.34	2,036
December 16, 2025	31.68	31.63	31.63	31.74	31.59	6,914
December 15, 2025	32.06	32.05	32.05	32.2	32.03	3,939
December 12, 2025	31.73	31.68	31.68	31.77	31.57	7,000
December 11, 2025	31.38	31.57	31.57	31.66	31.27	1,837
December 10, 2025	31.49	31.59	31.59	31.59	31.44	2,093
December 09, 2025	31.58	31.6	31.6	31.62	31.55	934
December 08, 2025	31.57	31.45	31.45	31.58	31.4	1,890
December 05, 2025	31.41	31.43	31.43	31.5	31.38	971
December 04, 2025	31.52	31.45	31.45	31.63	31.45	11,056
December 03, 2025	31.04	31.12	31.12	31.12	30.89	1,096
December 02, 2025	31.17	30.98	30.98	31.33	30.98	7,232
December 01, 2025	31.19	31.21	31.21	31.25	31.1	857
November 28, 2025	31.27	31.29	31.29	31.38	31.27	1,029
November 27, 2025	31.28	31.17	31.17	31.29	31.17	422
November 26, 2025	31.17	31.2	31.2	31.32	31.1	7,390
November 25, 2025	30.71	30.91	30.91	30.95	30.64	1,314
November 24, 2025	30.64	30.83	30.83	30.86	30.54	4,874

WisdomTree Japan Equity UCITS ETF (WTIZ.DE) XETRA