WISDOMTREE ISSUER ICAV WT US QU historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	35.000	35.000	34.730	34.965	34.965	64
2025-08-11	34.890	35.000	34.580	35.000	35.000	1,146
2025-08-08	34.595	34.770	34.565	34.728	34.728	3,099
2025-08-07	34.490	34.775	34.490	34.533	34.533	12,010
2025-08-06	34.050	34.338	34.050	34.338	34.338	431
2025-08-05	34.400	34.490	34.085	34.085	34.085	111
2025-08-04	33.845	34.240	33.520	34.178	34.178	434
2025-08-01	34.200	34.595	33.693	33.693	33.693	1,696
2025-07-31	35.200	35.270	34.748	34.748	34.748	497
2025-07-30	34.435	34.750	34.395	34.408	34.408	224
2025-07-29	34.705	34.910	34.363	34.363	34.363	765
2025-07-28	34.870	34.870	34.235	34.458	34.458	3,478
2025-07-25	34.270	34.550	34.210	34.378	34.378	4,470
2025-07-24	34.135	34.375	33.795	34.230	34.230	300
2025-07-23	33.665	34.280	33.665	33.873	33.873	7
2025-07-22	34.025	34.025	33.685	33.803	33.803	341
2025-07-21	33.950	34.245	33.920	34.093	34.093	131
2025-07-18	33.915	34.175	33.755	33.798	33.798	680
2025-07-17	33.700	33.835	33.430	33.835	33.835	1,272
2025-07-16	33.130	33.725	33.125	33.545	33.545	104
2025-07-15	33.650	33.730	33.595	33.718	33.718	623
2025-07-14	33.200	33.435	33.150	33.428	33.428	2,486
2025-07-11	33.210	33.570	33.140	33.338	33.338	859
2025-07-10	33.345	33.565	33.320	33.320	33.320	90
2025-07-09	33.110	33.390	33.110	33.290	33.290	167
2025-07-08	32.870	33.475	32.870	32.980	32.980	1,034
2025-07-07	33.175	33.435	32.825	33.155	33.155	4,167
2025-07-04	33.195	33.545	33.140	33.143	33.143	206
2025-07-03	33.090	33.400	33.035	33.360	33.360	309
2025-07-02	32.855	32.955	32.765	32.920	32.920	148
2025-07-01	33.000	33.280	32.708	32.708	32.708	703
2025-06-30	33.135	33.405	32.830	32.958	32.958	504
2025-06-27	32.825	32.960	32.790	32.900	32.900	781
2025-06-26	32.540	32.600	32.520	32.558	32.558	364
2025-06-25	32.190	32.510	31.960	32.405	32.405	1,353
2025-06-24	32.035	32.150	31.995	32.150	32.150	382
2025-06-23	31.570	31.635	31.185	31.575	31.575	310
2025-06-20	31.365	31.585	31.365	31.420	31.420	5
2025-06-19	31.430	31.685	31.275	31.275	31.275	104
2025-06-18	31.780	31.798	31.765	31.798	31.798	0
2025-06-17	31.825	32.070	31.765	31.830	31.830	698
2025-06-16	31.740	32.005	31.695	31.993	31.993	2,635
2025-06-13	31.430	31.690	31.235	31.690	31.690	736
2025-06-12	31.840	32.005	31.630	31.948	31.948	45
2025-06-11	31.930	32.195	31.690	32.108	32.108	170
2025-06-10	31.750	31.870	31.675	31.830	31.830	363
2025-06-09	31.700	31.825	31.440	31.710	31.710	185
2025-06-06	31.780	31.780	31.420	31.635	31.635	148
2025-06-05	31.605	31.820	31.550	31.820	31.820	910
2025-06-04	31.400	31.565	31.385	31.508	31.508	2
2025-06-03	31.320	31.475	31.030	31.395	31.395	89
2025-06-02	30.765	30.950	30.520	30.945	30.945	8,525
2025-05-30	30.880	31.205	30.880	30.925	30.925	243
2025-05-29	31.500	31.725	31.183	31.183	31.183	108
2025-05-28	31.040	31.150	30.990	30.993	30.993	371
2025-05-27	30.815	30.875	30.495	30.858	30.858	1,053
2025-05-23	29.830	30.685	29.825	30.218	30.218	907
2025-05-22	30.530	30.613	30.370	30.613	30.613	450
2025-05-21	30.695	31.020	30.510	31.020	31.020	2,393
2025-05-20	30.905	31.155	30.865	30.910	30.910	102

← NewerPage 6 of 11 · 632 trading daysOlder →

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.