WISDOMTREE ISSUER ICAV WT US QU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	30.590	31.000	30.395	30.908	30.908	1,669
2025-05-16	31.080	31.105	30.935	30.935	30.935	1,424
2025-05-15	30.990	30.995	30.745	30.970	30.970	871
2025-05-14	30.830	31.185	30.820	31.043	31.043	3,254
2025-05-13	30.225	30.755	29.870	30.750	30.750	2,246
2025-05-12	29.900	30.205	29.815	29.945	29.945	6,308
2025-05-09	28.960	29.105	28.840	28.865	28.865	1,823
2025-05-08	28.945	29.050	28.900	28.900	28.900	485
2025-05-07	28.725	28.885	28.363	28.363	28.363	410
2025-05-06	28.465	28.750	28.375	28.658	28.658	1,241
2025-05-02	28.705	28.980	28.515	28.963	28.963	1,289
2025-05-01	28.905	28.928	28.630	28.928	28.928	124
2025-04-30	27.805	28.145	27.788	27.788	27.788	1,864
2025-04-29	27.990	28.205	27.955	28.065	28.065	21
2025-04-28	28.095	28.229	27.698	27.698	27.698	11,857
2025-04-25	27.910	27.985	27.810	27.810	27.810	583
2025-04-24	26.590	27.325	26.590	27.325	27.325	124
2025-04-23	26.685	27.395	26.520	26.913	26.913	654
2025-04-22	25.635	25.965	25.590	25.920	25.920	3,394
2025-04-17	26.445	26.450	26.035	26.035	26.035	177
2025-04-16	26.495	26.605	26.355	26.535	26.535	1,427
2025-04-15	27.035	27.105	27.035	27.085	27.085	464
2025-04-14	27.435	27.630	27.048	27.048	27.048	4,235
2025-04-11	26.235	26.770	26.105	26.305	26.305	73
2025-04-10	27.235	27.505	26.315	26.315	26.315	32
2025-04-09	24.250	25.045	24.130	24.740	24.740	104
2025-04-08	25.485	26.020	25.050	25.560	25.560	3,282
2025-04-07	24.180	24.950	23.420	24.288	24.288	8,526
2025-04-04	26.380	26.435	25.250	25.323	25.323	276
2025-04-03	26.935	27.270	26.465	26.573	26.573	1,670
2025-04-02	27.690	28.055	27.495	28.055	28.055	119
2025-04-01	27.655	27.875	27.520	27.875	27.875	3,255
2025-03-31	27.315	27.490	26.950	27.158	27.158	1,138
2025-03-28	28.285	28.285	27.773	27.773	27.773	2
2025-03-27	28.615	28.835	28.405	28.653	28.653	529
2025-03-26	29.140	29.585	28.875	28.875	28.875	241
2025-03-25	29.290	29.415	29.140	29.318	29.318	75
2025-03-24	28.945	29.165	28.865	29.120	29.120	1,179
2025-03-21	28.140	28.400	27.890	28.310	28.310	749
2025-03-20	28.600	28.605	28.333	28.333	28.333	51
2025-03-19	27.615	28.310	27.615	28.305	28.305	531
2025-03-18	28.390	28.520	27.865	27.993	27.993	652
2025-03-17	28.285	28.490	28.210	28.210	28.210	1,870
2025-03-14	27.655	28.278	27.655	28.278	28.278	2,340
2025-03-13	28.080	28.285	27.770	27.770	27.770	3,770
2025-03-12	28.215	28.465	28.005	28.408	28.408	194
2025-03-11	27.915	28.085	27.850	27.850	27.850	2,056
2025-03-10	28.920	29.165	28.023	28.023	28.023	2,278
2025-03-07	29.185	29.190	28.653	28.653	28.653	1,450
2025-03-06	29.480	29.665	29.480	29.570	29.570	960
2025-03-05	29.495	30.050	29.390	29.390	29.390	103
2025-03-04	29.695	29.695	29.045	29.045	29.045	1,787
2025-03-03	30.575	30.660	30.170	30.260	30.260	4,720
2025-02-28	30.085	30.085	29.775	29.965	29.965	202
2025-02-27	31.070	31.145	30.400	30.645	30.645	66
2025-02-26	30.910	31.090	30.690	31.085	31.085	328
2025-02-25	31.235	31.235	30.000	30.425	30.425	15,237
2025-02-24	31.585	31.905	31.190	31.330	31.330	4,243
2025-02-21	32.220	32.500	32.010	32.010	32.010	394
2025-02-20	31.960	32.330	31.960	32.135	32.135	144

← NewerPage 7 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.