UK markets closed

WisdomTree, Inc. (0LY1.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.04+0.21 (+2.36%)
At close: 05:57PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20248.849.028.849.029.02151
29 Apr 20248.658.838.658.838.83553
26 Apr 20248.408.758.408.758.752,120
25 Apr 20248.688.688.678.678.673,650
24 Apr 20248.908.908.908.908.90300
23 Apr 20248.978.978.978.978.97574
22 Apr 20248.768.858.768.858.85319
19 Apr 20248.848.848.848.848.84108
18 Apr 20248.728.728.728.728.7226
17 Apr 20248.818.818.778.778.77927
16 Apr 20248.858.858.798.828.823,496
15 Apr 20249.009.078.948.948.941,353
12 Apr 20249.179.239.129.129.12487
11 Apr 2024------
10 Apr 20249.099.249.089.249.241,339
09 Apr 20249.549.549.299.299.291,063
08 Apr 2024------
05 Apr 20249.539.539.499.499.49508
04 Apr 20249.719.719.519.569.561,313
03 Apr 20249.219.579.219.579.571,707
02 Apr 20248.958.958.958.958.95250
28 Mar 20249.109.189.109.159.154,699
27 Mar 20248.438.908.438.908.906,331
26 Mar 20248.798.838.798.838.831,162
25 Mar 20248.828.828.818.818.81101
22 Mar 20248.868.868.818.818.811,200
21 Mar 20249.099.098.988.988.982,015
20 Mar 20248.958.978.818.858.85185
19 Mar 20248.848.988.848.988.98308
18 Mar 20248.939.148.939.009.001,904
15 Mar 20248.728.768.728.768.7675
14 Mar 20248.538.538.458.468.461,469
13 Mar 2024------
12 Mar 20248.498.498.388.388.3879
11 Mar 20248.388.488.388.418.412,328
08 Mar 20248.328.448.328.448.441,019
07 Mar 20248.238.238.208.208.20612
06 Mar 20248.228.288.108.258.255,163
05 Mar 20248.058.068.058.068.06147
04 Mar 20248.068.068.038.048.04846
01 Mar 20248.038.038.038.038.03600
29 Feb 20248.078.078.038.068.061,184
28 Feb 20247.888.127.888.118.11503
27 Feb 20247.967.967.797.797.79189
26 Feb 20247.937.937.777.857.855,093
23 Feb 20247.517.557.517.557.55235
22 Feb 20247.407.407.407.407.40140
21 Feb 20247.307.327.307.327.32253
20 Feb 20247.247.267.227.267.26312
19 Feb 2024------
16 Feb 20247.227.227.227.227.225,918
15 Feb 20247.457.487.337.357.35638
14 Feb 20247.397.437.347.417.414,216
13 Feb 20247.067.257.067.247.243,129
13 Feb 20240.03 Dividend
12 Feb 20247.067.087.067.087.057
09 Feb 20246.957.016.957.016.98990
08 Feb 20246.846.846.816.846.81737
07 Feb 20246.916.936.806.846.828,361
06 Feb 2024------
05 Feb 20246.886.886.746.746.71751
02 Feb 20246.867.076.747.037.01331
01 Feb 2024------
31 Jan 20246.976.976.886.886.8558
30 Jan 20246.996.996.996.996.96200
29 Jan 20247.067.077.067.077.04155
26 Jan 20247.167.207.167.207.1731
25 Jan 20247.357.357.327.327.2813
24 Jan 2024------
23 Jan 2024------
22 Jan 20247.457.457.377.397.36203
19 Jan 20247.347.387.327.387.35750
18 Jan 20247.187.227.187.227.18288
17 Jan 20247.057.177.057.167.131,257
16 Jan 20247.117.167.117.147.113,558
15 Jan 2024------
12 Jan 20247.017.027.017.026.99265
11 Jan 20247.027.027.027.026.99600
10 Jan 2024------
09 Jan 20246.956.956.956.956.93250
08 Jan 20246.936.936.916.916.88128
05 Jan 20246.746.746.746.746.7128
04 Jan 20246.726.736.726.726.70525
03 Jan 2024------
02 Jan 20246.826.826.826.826.79211
29 Dec 20237.077.076.996.996.962,180
28 Dec 20236.987.136.987.137.091,602
27 Dec 2023------
22 Dec 2023------
21 Dec 20236.656.656.656.656.6268
20 Dec 2023------
19 Dec 2023------
18 Dec 2023------
15 Dec 20236.376.376.376.376.341,141
14 Dec 20236.546.606.546.606.57155
13 Dec 2023------
12 Dec 20236.506.506.506.506.471,700
11 Dec 2023------
08 Dec 20236.496.496.496.496.4650
07 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...