WISDOMTREE ISSUER ICAV WT US QU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	31.960	32.330	31.960	32.135	32.135	144
2025-02-19	32.350	32.445	32.260	32.330	32.330	975
2025-02-18	32.590	32.605	32.340	32.385	32.385	5,508
2025-02-17	32.500	32.720	32.493	32.493	32.493	1,369
2025-02-14	32.380	32.380	32.350	32.350	32.350	323
2025-02-13	31.910	32.180	31.830	32.180	32.180	1,828
2025-02-12	31.935	31.935	31.540	31.705	31.705	5,727
2025-02-11	31.875	32.045	31.835	31.955	31.955	224
2025-02-10	31.865	32.200	31.825	32.095	32.095	2,514
2025-02-07	31.915	32.045	31.805	31.805	31.805	2,336
2025-02-06	31.970	32.150	31.930	32.050	32.050	3,243
2025-02-05	31.625	31.720	31.505	31.695	31.695	2,300
2025-02-04	31.450	31.885	31.270	31.885	31.885	565
2025-02-03	31.360	31.655	30.985	31.460	31.460	6,345
2025-01-31	32.185	32.455	32.185	32.375	32.375	2,412
2025-01-30	32.090	32.120	31.750	31.750	31.750	3,878
2025-01-29	32.290	32.290	31.825	31.825	31.825	346
2025-01-28	31.600	31.820	31.495	31.810	31.810	2,067
2025-01-27	31.830	31.835	30.665	31.280	31.280	7,696
2025-01-24	32.610	32.950	32.575	32.605	32.605	250
2025-01-23	32.385	32.560	32.325	32.470	32.470	287
2025-01-22	32.240	32.520	32.240	32.520	32.520	370
2025-01-21	31.900	32.045	31.735	31.745	31.745	723
2025-01-20	31.740	31.995	31.740	31.980	31.980	1,054
2025-01-17	31.520	31.855	31.185	31.855	31.855	1,906
2025-01-16	31.760	31.920	31.610	31.610	31.610	747
2025-01-15	30.845	31.520	30.845	31.520	31.520	478
2025-01-14	31.288	31.288	30.870	30.870	30.870	3,928
2025-01-13	30.940	30.940	30.655	30.655	30.655	5,806
2025-01-10	31.035	31.035	31.035	31.035	31.035	0
2025-01-09	31.585	31.585	31.575	31.575	31.575	358
2025-01-08	31.765	31.765	31.650	31.650	31.650	149
2025-01-07	32.365	32.465	31.932	31.975	31.975	1,540
2025-01-06	32.055	32.570	31.835	32.563	32.563	6,109
2025-01-03	31.700	31.760	31.525	31.760	31.760	1,963
2025-01-02	31.695	31.900	30.800	31.560	31.560	1,404
2024-12-31	31.844	31.895	31.844	31.895	31.895	497
2024-12-30	31.950	32.275	31.600	31.780	31.780	5,061
2024-12-27	32.240	32.710	32.060	32.110	32.110	4,114
2024-12-24	32.435	32.435	32.435	32.435	32.435	0
2024-12-23	31.880	32.165	31.880	32.090	32.090	2,002
2024-12-20	31.160	32.040	31.075	32.040	32.040	5,178
2024-12-19	31.925	31.925	31.925	31.925	31.925	0
2024-12-18	32.750	32.975	32.605	32.775	32.775	4,594
2024-12-17	32.535	32.710	32.460	32.710	32.710	2,064
2024-12-16	32.635	32.635	32.155	32.613	32.613	1,462
2024-12-13	32.400	32.520	32.145	32.145	32.145	18,421
2024-12-12	32.440	32.440	32.315	32.375	32.375	4,394
2024-12-11	31.865	32.370	31.640	32.370	32.370	12,074
2024-12-10	31.985	32.110	31.875	31.875	31.875	871
2024-12-09	31.945	32.030	31.765	31.790	31.790	1,851
2024-12-06	31.715	31.955	31.670	31.910	31.910	1,346
2024-12-05	31.665	31.835	31.645	31.755	31.755	321
2024-12-04	31.360	31.630	31.310	31.565	31.565	404
2024-12-03	31.090	31.170	31.060	31.170	31.170	143
2024-12-02	30.640	31.125	30.615	31.015	31.015	6,095
2024-11-29	30.655	30.655	30.655	30.655	30.655	0
2024-11-28	30.380	30.530	30.380	30.530	30.530	7,506
2024-11-27	30.570	30.805	30.275	30.275	30.275	638
2024-11-26	30.315	30.610	30.295	30.610	30.610	836

← NewerPage 8 of 11 · 633 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.