WisdomTree Battery Metals ETC (WATT.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 09:00AM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 02 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 01 May 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 30 Apr 2024 | 18.84 | 18.84 | 18.84 | 18.82 | 18.82 | 1 |
| 29 Apr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 26 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 25 Apr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 24 Apr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 23 Apr 2024 | 18.72 | 18.72 | 18.72 | 18.49 | 18.49 | 1 |
| 22 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 19 Apr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 18 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 17 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 16 Apr 2024 | 18.01 | 18.01 | 18.01 | 17.91 | 17.91 | 2 |
| 15 Apr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 12 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 11 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 10 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 09 Apr 2024 | 17.44 | 17.44 | 17.44 | 17.82 | 17.82 | 15 |
| 08 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 05 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 04 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 03 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 02 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 28 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 27 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 26 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 25 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 22 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 21 Mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 20 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 19 Mar 2024 | 17.00 | 17.00 | 17.00 | 16.80 | 16.80 | 50 |
| 18 Mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 15 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 14 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 13 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 12 Mar 2024 | 17.05 | 17.05 | 16.37 | 17.12 | 17.12 | 1,550 |
| 11 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 08 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 07 Mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 06 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 05 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.58 | 16.58 | 4 |
| 04 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 01 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 29 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 28 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 27 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 26 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 23 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 22 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 21 Feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 20 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 19 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 16 Feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 15 Feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 14 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 13 Feb 2024 | 15.91 | 15.91 | 15.91 | 15.87 | 15.87 | - |
| 12 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 09 Feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 08 Feb 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 07 Feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 06 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 05 Feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 02 Feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 01 Feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 31 Jan 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 30 Jan 2024 | 16.13 | 16.13 | 16.13 | 16.51 | 16.51 | 3 |
| 29 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 26 Jan 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 25 Jan 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 24 Jan 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 23 Jan 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 22 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 19 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 18 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 17 Jan 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 16 Jan 2024 | 15.81 | 15.81 | 15.81 | 16.13 | 16.13 | 1 |
| 15 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 12 Jan 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 11 Jan 2024 | 16.19 | 16.19 | 16.19 | 16.24 | 16.24 | 289 |
| 10 Jan 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 09 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 08 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 05 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 04 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 03 Jan 2024 | 16.82 | 16.82 | 16.82 | 16.61 | 16.61 | 3 |
| 02 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 29 Dec 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 28 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 27 Dec 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 22 Dec 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 21 Dec 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 20 Dec 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 19 Dec 2023 | 16.12 | 16.12 | 15.85 | 16.58 | 16.58 | 23 |
| 18 Dec 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 15 Dec 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 14 Dec 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 13 Dec 2023 | 16.04 | 16.04 | 16.04 | 15.99 | 15.99 | 200 |
| 12 Dec 2023 | 15.92 | 15.92 | 15.92 | 16.00 | 16.00 | 1 |
| 11 Dec 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.