WISDOMTREE ISSUER ICAV WT US QU historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 27.795 | 28.313 | 27.795 | 28.313 | 28.313 | 728 |
| 2024-06-11 | 27.385 | 27.545 | 27.385 | 27.545 | 27.545 | 1,091 |
| 2024-06-10 | 27.315 | 27.433 | 27.315 | 27.433 | 27.433 | 66 |
| 2024-06-07 | 27.430 | 27.475 | 27.335 | 27.358 | 27.358 | 1,109 |
| 2024-06-06 | 27.405 | 27.440 | 27.335 | 27.335 | 27.335 | 754 |
| 2024-06-05 | 26.920 | 27.178 | 26.920 | 27.178 | 27.178 | 600 |
| 2024-06-04 | 26.580 | 26.613 | 26.580 | 26.613 | 26.613 | 767 |
| 2024-06-03 | 26.620 | 26.665 | 26.560 | 26.583 | 26.583 | 58 |
| 2024-05-31 | 26.630 | 26.630 | 26.135 | 26.135 | 26.135 | 40 |
| 2024-05-30 | 26.698 | 26.698 | 26.698 | 26.698 | 26.698 | 0 |
| 2024-05-29 | 27.040 | 27.040 | 26.950 | 27.010 | 27.010 | 16 |
| 2024-05-28 | 26.955 | 27.080 | 26.955 | 27.018 | 27.018 | 188 |
| 2024-05-24 | 26.595 | 26.830 | 26.585 | 26.830 | 26.830 | 602 |
| 2024-05-23 | 26.880 | 26.950 | 26.780 | 26.835 | 26.835 | 372 |
| 2024-05-22 | 26.635 | 26.680 | 26.635 | 26.668 | 26.668 | 3,565 |
| 2024-05-21 | 26.585 | 26.595 | 26.545 | 26.578 | 26.578 | 59 |
| 2024-05-20 | 26.610 | 26.610 | 26.410 | 26.568 | 26.568 | 50 |
| 2024-05-17 | 26.605 | 26.605 | 26.415 | 26.415 | 26.415 | 25 |
| 2024-05-16 | 26.540 | 26.575 | 26.345 | 26.575 | 26.575 | 5 |
| 2024-05-15 | 26.045 | 26.360 | 26.035 | 26.350 | 26.350 | 114 |
| 2024-05-14 | 26.020 | 26.020 | 25.933 | 25.933 | 25.933 | 1 |
| 2024-05-13 | 25.875 | 25.875 | 25.768 | 25.768 | 25.768 | 20 |
| 2024-05-10 | 25.840 | 25.920 | 25.770 | 25.785 | 25.785 | 143 |
| 2024-05-09 | 25.760 | 25.798 | 25.675 | 25.798 | 25.798 | 437 |
| 2024-05-08 | 25.765 | 25.765 | 25.565 | 25.718 | 25.718 | 1,136 |
| 2024-05-07 | 25.735 | 25.778 | 25.735 | 25.778 | 25.778 | 293 |
| 2024-05-03 | 25.320 | 25.320 | 25.315 | 25.315 | 25.315 | 145 |
| 2024-05-02 | 24.665 | 24.665 | 24.665 | 24.665 | 24.665 | 0 |
| 2024-05-01 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2024-04-30 | 24.953 | 24.953 | 24.953 | 24.953 | 24.953 | 0 |
| 2024-04-29 | 25.098 | 25.098 | 25.098 | 25.098 | 25.098 | 0 |
| 2024-04-26 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-04-25 | 24.223 | 24.223 | 24.223 | 24.223 | 24.223 | 0 |
| 2024-04-24 | 24.628 | 24.628 | 24.628 | 24.628 | 24.628 | 0 |
| 2024-04-23 | 24.205 | 24.205 | 24.205 | 24.205 | 24.205 | 0 |
| 2024-04-22 | 24.205 | 24.205 | 24.205 | 24.205 | 24.205 | 0 |
← NewerPage 11 of 11 · 636 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.