UK markets closed

WisdomTree, Inc. (0LY1.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.10-0.31 (-3.29%)
At close: 06:19PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20249.249.249.129.129.12949
09 May 20249.419.419.419.419.4153
08 May 20249.169.419.169.419.411,707
07 May 20249.319.319.319.319.31200
07 May 20240.03 Dividend
03 May 20249.159.159.119.119.08600
02 May 20249.029.059.009.059.02143
01 May 20248.918.978.818.818.79282
30 Apr 20248.849.028.849.028.99151
29 Apr 20248.658.838.658.838.80553
26 Apr 20248.408.758.408.758.722,120
25 Apr 20248.688.688.678.678.643,650
24 Apr 20248.908.908.908.908.87300
23 Apr 20248.978.978.978.978.94574
22 Apr 20248.768.858.768.858.82319
19 Apr 20248.848.848.848.848.81108
18 Apr 20248.728.728.728.728.6926
17 Apr 20248.818.818.778.778.75927
16 Apr 20248.858.858.798.828.793,496
15 Apr 20249.009.078.948.948.911,353
12 Apr 20249.179.239.129.129.09487
11 Apr 2024------
10 Apr 20249.099.249.089.249.211,339
09 Apr 20249.549.549.299.299.261,063
08 Apr 2024------
05 Apr 20249.539.539.499.499.46508
04 Apr 20249.719.719.519.569.531,313
03 Apr 20249.219.579.219.579.541,707
02 Apr 20248.958.958.958.958.92250
28 Mar 20249.109.189.109.159.114,699
27 Mar 20248.438.908.438.908.876,331
26 Mar 20248.798.838.798.838.801,162
25 Mar 20248.828.828.818.818.78101
22 Mar 20248.868.868.818.818.791,200
21 Mar 20249.099.098.988.988.952,015
20 Mar 20248.958.978.818.858.82185
19 Mar 20248.848.988.848.988.95308
18 Mar 20248.939.148.939.008.971,904
15 Mar 20248.728.768.728.768.7375
14 Mar 20248.538.538.458.468.431,469
13 Mar 2024------
12 Mar 20248.498.498.388.388.3579
11 Mar 20248.388.488.388.418.392,328
08 Mar 20248.328.448.328.448.411,019
07 Mar 20248.238.238.208.208.18612
06 Mar 20248.228.288.108.258.225,163
05 Mar 20248.058.068.058.068.03147
04 Mar 20248.068.068.038.048.01846
01 Mar 20248.038.038.038.038.00600
29 Feb 20248.078.078.038.068.031,184
28 Feb 20247.888.127.888.118.09503
27 Feb 20247.967.967.797.797.76189
26 Feb 20247.937.937.777.857.825,093
23 Feb 20247.517.557.517.557.53235
22 Feb 20247.407.407.407.407.38140
21 Feb 20247.307.327.307.327.30253
20 Feb 20247.247.267.227.267.23312
19 Feb 2024------
16 Feb 20247.227.227.227.227.205,918
15 Feb 20247.457.487.337.357.33638
14 Feb 20247.397.437.347.417.394,216
13 Feb 20247.067.257.067.247.213,129
13 Feb 20240.03 Dividend
12 Feb 20247.067.087.067.087.037
09 Feb 20246.957.016.957.016.95990
08 Feb 20246.846.846.816.846.78737
07 Feb 20246.916.936.806.846.798,361
06 Feb 2024------
05 Feb 20246.886.886.746.746.69751
02 Feb 20246.867.076.747.036.98331
01 Feb 2024------
31 Jan 20246.976.976.886.886.8358
30 Jan 20246.996.996.996.996.93200
29 Jan 20247.067.077.067.077.02155
26 Jan 20247.167.207.167.207.1431
25 Jan 20247.357.357.327.327.2613
24 Jan 2024------
23 Jan 2024------
22 Jan 20247.457.457.377.397.34203
19 Jan 20247.347.387.327.387.33750
18 Jan 20247.187.227.187.227.16288
17 Jan 20247.057.177.057.167.111,257
16 Jan 20247.117.167.117.147.093,558
15 Jan 2024------
12 Jan 20247.017.027.017.026.97265
11 Jan 20247.027.027.027.026.97600
10 Jan 2024------
09 Jan 20246.956.956.956.956.90250
08 Jan 20246.936.936.916.916.85128
05 Jan 20246.746.746.746.746.6928
04 Jan 20246.726.736.726.726.67525
03 Jan 2024------
02 Jan 20246.826.826.826.826.77211
29 Dec 20237.077.076.996.996.942,180
28 Dec 20236.987.136.987.137.071,602
27 Dec 2023------
22 Dec 2023------
21 Dec 20236.656.656.656.656.6068
20 Dec 2023------
19 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...