WisdomTree Issuer ICAV - WisdomTree Europe Equity UCITS ETF (WEEUF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:44PM EDT
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 | 33.23 | 33.35 | 33.23 | 33.35 | 33.35 | 12,263 |
| 02 May 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| 01 May 2024 | 33.09 | 33.44 | 32.72 | 33.44 | 33.44 | 3,400 |
| 30 Apr 2024 | 33.47 | 33.47 | 33.35 | 33.35 | 33.35 | 1,700 |
| 29 Apr 2024 | 34.02 | 34.06 | 34.02 | 34.06 | 34.06 | 1,800 |
| 26 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 25 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 24 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 23 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 700 |
| 22 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| 19 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 147,600 |
| 18 Apr 2024 | 33.29 | 33.32 | 33.29 | 33.32 | 33.32 | 2,100 |
| 17 Apr 2024 | 33.13 | 33.14 | 33.13 | 33.14 | 33.14 | 2,400 |
| 16 Apr 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 300 |
| 15 Apr 2024 | 33.89 | 33.94 | 33.85 | 33.85 | 33.85 | 1,900 |
| 12 Apr 2024 | 33.26 | 33.44 | 33.20 | 33.44 | 33.44 | 2,900 |
| 11 Apr 2024 | 33.62 | 33.75 | 33.48 | 33.75 | 33.75 | 2,300 |
| 10 Apr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| 09 Apr 2024 | 33.85 | 33.85 | 33.78 | 33.78 | 33.78 | 600 |
| 08 Apr 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 300 |
| 05 Apr 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 04 Apr 2024 | 34.23 | 34.41 | 34.19 | 34.41 | 34.41 | 2,500 |
| 03 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 02 Apr 2024 | 33.90 | 34.04 | 33.90 | 34.04 | 34.04 | 7,600 |
| 01 Apr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 28 Mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 400 |
| 27 Mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 26 Mar 2024 | 34.22 | 34.23 | 34.22 | 34.23 | 34.23 | 900 |
| 25 Mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 4,200 |
| 22 Mar 2024 | 33.97 | 34.36 | 33.97 | 34.36 | 34.36 | 700 |
| 21 Mar 2024 | 34.16 | 34.34 | 34.16 | 34.34 | 34.34 | 1,800 |
| 20 Mar 2024 | 33.82 | 33.82 | 33.53 | 33.53 | 33.53 | 10,500 |
| 19 Mar 2024 | 33.74 | 33.82 | 33.74 | 33.82 | 33.82 | 600 |
| 18 Mar 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 1,800 |
| 15 Mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 200 |
| 14 Mar 2024 | 33.73 | 33.73 | 33.69 | 33.69 | 33.69 | 6,400 |
| 13 Mar 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 2,300 |
| 12 Mar 2024 | 33.75 | 34.00 | 33.74 | 34.00 | 34.00 | 4,700 |
| 11 Mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 400 |
| 08 Mar 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 2,900 |
| 07 Mar 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 800 |
| 06 Mar 2024 | 33.23 | 33.27 | 33.10 | 33.27 | 33.27 | 20,500 |
| 05 Mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 1,800 |
| 04 Mar 2024 | 33.02 | 33.47 | 33.02 | 33.47 | 33.47 | 7,400 |
| 01 Mar 2024 | 33.09 | 33.36 | 33.00 | 33.35 | 33.35 | 5,500 |
| 29 Feb 2024 | 33.00 | 33.11 | 32.92 | 32.92 | 32.92 | 21,400 |
| 28 Feb 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 27 Feb 2024 | 32.96 | 33.04 | 32.96 | 33.04 | 33.04 | 1,500 |
| 26 Feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 1,300 |
| 23 Feb 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 2,000 |
| 22 Feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 1,200 |
| 21 Feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 400 |
| 20 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 1,000 |
| 16 Feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 29,100 |
| 15 Feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 200 |
| 14 Feb 2024 | 31.82 | 31.94 | 31.82 | 31.94 | 31.94 | 1,000 |
| 13 Feb 2024 | 31.79 | 31.86 | 31.72 | 31.72 | 31.72 | 18,400 |
| 12 Feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 09 Feb 2024 | 31.89 | 31.89 | 31.87 | 31.87 | 31.87 | 3,900 |
| 08 Feb 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 07 Feb 2024 | 31.60 | 31.92 | 31.60 | 31.92 | 31.92 | 16,700 |
| 06 Feb 2024 | 31.54 | 31.54 | 31.44 | 31.44 | 31.44 | 1,700 |
| 05 Feb 2024 | 31.05 | 31.58 | 31.03 | 31.58 | 31.58 | 800 |
| 02 Feb 2024 | 31.30 | 31.55 | 31.18 | 31.23 | 31.23 | 86,800 |
| 01 Feb 2024 | 31.12 | 31.13 | 31.00 | 31.02 | 31.02 | 4,400 |
| 31 Jan 2024 | 31.20 | 31.20 | 30.99 | 30.99 | 30.99 | 3,700 |
| 30 Jan 2024 | 31.11 | 31.36 | 31.11 | 31.36 | 31.36 | 5,300 |
| 29 Jan 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 26 Jan 2024 | 30.91 | 31.05 | 30.68 | 30.68 | 30.68 | 2,100 |
| 25 Jan 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 24 Jan 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 6,700 |
| 23 Jan 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 27,400 |
| 22 Jan 2024 | 30.15 | 30.20 | 30.15 | 30.16 | 30.16 | 600 |
| 19 Jan 2024 | 29.97 | 30.20 | 29.86 | 30.20 | 30.20 | 14,800 |
| 18 Jan 2024 | 30.06 | 30.07 | 30.06 | 30.07 | 30.07 | 2,500 |
| 17 Jan 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 200 |
| 16 Jan 2024 | 30.06 | 30.20 | 30.06 | 30.20 | 30.20 | 3,400 |
| 12 Jan 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 11 Jan 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 1,200 |
| 10 Jan 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 6,700 |
| 09 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 100 |
| 08 Jan 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 05 Jan 2024 | 30.26 | 30.41 | 30.07 | 30.33 | 30.33 | 30,500 |
| 04 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 03 Jan 2024 | 30.15 | 30.30 | 30.15 | 30.30 | 30.30 | 8,100 |
| 02 Jan 2024 | 30.57 | 30.69 | 30.57 | 30.69 | 30.69 | 800 |
| 29 Dec 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 800 |
| 28 Dec 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 1,600 |
| 27 Dec 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 26 Dec 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 22 Dec 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 21 Dec 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 20 Dec 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 700 |
| 19 Dec 2023 | 30.53 | 30.61 | 30.53 | 30.61 | 30.61 | 11,000 |
| 18 Dec 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 200 |
| 15 Dec 2023 | 30.73 | 30.87 | 30.73 | 30.87 | 30.87 | 2,600 |
| 14 Dec 2023 | 30.61 | 30.61 | 30.43 | 30.43 | 30.43 | 16,700 |
| 13 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 12 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 11 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| *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.