WisdomTree UK Equity Income ETF (WUKD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 447.20 | 452.75 | 447.20 | 451.70 | 451.70 | 872 |
| 25 Jul 2024 | 438.15 | 442.55 | 438.15 | 443.55 | 443.55 | 5,588 |
| 24 Jul 2024 | 442.60 | 446.90 | 442.15 | 443.95 | 443.95 | 16,196 |
| 23 Jul 2024 | 447.15 | 447.70 | 444.80 | 445.48 | 445.48 | 9,703 |
| 22 Jul 2024 | 449.25 | 450.15 | 446.95 | 448.27 | 448.27 | 195,523 |
| 19 Jul 2024 | 445.90 | 447.90 | 445.00 | 445.58 | 445.58 | 1,070 |
| 18 Jul 2024 | 450.00 | 452.80 | 450.00 | 450.02 | 450.02 | 1,319 |
| 17 Jul 2024 | 447.30 | 448.40 | 445.49 | 446.50 | 446.50 | 2,762 |
| 16 Jul 2024 | 447.35 | 447.35 | 445.50 | 445.40 | 445.40 | 528 |
| 15 Jul 2024 | 449.55 | 449.60 | 444.75 | 447.10 | 447.10 | 4,923 |
| 12 Jul 2024 | 450.30 | 451.65 | 448.05 | 449.40 | 449.40 | 6,179 |
| 11 Jul 2024 | 444.75 | 449.50 | 444.35 | 450.95 | 450.95 | 8,620 |
| 10 Jul 2024 | 442.00 | 443.96 | 440.05 | 443.20 | 443.20 | 6,334 |
| 09 Jul 2024 | 440.95 | 440.95 | 437.45 | 437.60 | 437.60 | 110 |
| 08 Jul 2024 | 444.55 | 444.55 | 441.85 | 441.60 | 441.60 | 159 |
| 08 Jul 2024 | 0.1018 Dividend | |||||
| 05 Jul 2024 | 445.85 | 445.85 | 441.95 | 443.27 | 443.17 | 8,899 |
| 04 Jul 2024 | 451.20 | 452.05 | 449.00 | 450.42 | 450.32 | 1,487 |
| 03 Jul 2024 | 443.70 | 447.50 | 443.35 | 447.75 | 447.65 | 3,683 |
| 02 Jul 2024 | 441.25 | 443.00 | 440.75 | 440.50 | 440.40 | 26,232 |
| 01 Jul 2024 | 445.65 | 447.70 | 442.85 | 443.75 | 443.65 | 11,918 |
| 28 Jun 2024 | 443.10 | 444.55 | 440.52 | 440.83 | 440.72 | 138,455 |
| 27 Jun 2024 | 442.10 | 442.10 | 440.29 | 441.17 | 441.07 | 3,256 |
| 26 Jun 2024 | 439.95 | 446.35 | 439.95 | 441.30 | 441.20 | 10,271 |
| 25 Jun 2024 | 446.71 | 450.40 | 443.00 | 443.42 | 443.32 | 16,675 |
| 24 Jun 2024 | 442.50 | 449.50 | 442.50 | 448.08 | 447.97 | 2,618 |
| 21 Jun 2024 | 446.35 | 448.45 | 443.65 | 444.63 | 444.52 | 10,640 |
| 20 Jun 2024 | 447.00 | 447.15 | 445.05 | 446.98 | 446.87 | 12,031 |
| 19 Jun 2024 | 441.90 | 444.15 | 440.70 | 441.02 | 440.92 | 24,189 |
| 18 Jun 2024 | 440.75 | 444.00 | 440.45 | 442.60 | 442.50 | 50,344 |
| 17 Jun 2024 | 439.15 | 439.15 | 435.20 | 436.58 | 436.47 | 559 |
| 14 Jun 2024 | 438.95 | 438.95 | 434.80 | 437.13 | 437.02 | 2,536 |
| 13 Jun 2024 | 439.75 | 439.75 | 437.35 | 438.33 | 438.22 | 249 |
| 12 Jun 2024 | 438.65 | 443.10 | 438.25 | 442.52 | 442.42 | 781 |
| 11 Jun 2024 | 441.09 | 441.45 | 434.85 | 435.83 | 435.72 | 7,738 |
| 10 Jun 2024 | 441.90 | 442.25 | 439.29 | 441.67 | 441.57 | 4,904 |
| 07 Jun 2024 | 444.95 | 445.60 | 443.40 | 443.40 | 443.30 | 4,867 |
| 06 Jun 2024 | 446.70 | 447.69 | 446.70 | 446.95 | 446.85 | 1,003 |
| 05 Jun 2024 | 444.00 | 447.56 | 443.95 | 445.75 | 445.65 | 11,994 |
| 04 Jun 2024 | 449.20 | 449.20 | 445.90 | 447.33 | 447.22 | 12,339 |
| 03 Jun 2024 | 451.35 | 454.20 | 447.80 | 447.80 | 447.70 | 4,535 |
| 31 May 2024 | 446.10 | 448.25 | 444.30 | 446.90 | 446.80 | 8,682 |
| 30 May 2024 | 435.60 | 444.50 | 435.40 | 444.75 | 444.65 | 1,073 |
| 29 May 2024 | 443.20 | 443.75 | 437.45 | 437.95 | 437.85 | 6,521 |
| 28 May 2024 | 446.10 | 446.90 | 443.15 | 444.13 | 444.02 | 74,005 |
| 24 May 2024 | 439.80 | 445.40 | 437.30 | 443.88 | 443.77 | 31,246 |
| 23 May 2024 | 449.66 | 449.66 | 442.20 | 444.08 | 443.97 | 2,288 |
| 22 May 2024 | 449.95 | 451.70 | 447.55 | 430.00 | 429.90 | 32,436 |
| 21 May 2024 | 450.00 | 452.45 | 449.37 | 451.90 | 451.80 | 4,380 |
| 20 May 2024 | 456.15 | 456.27 | 452.60 | 453.17 | 453.07 | 9,110 |
| 17 May 2024 | 452.60 | 455.50 | 452.60 | 453.90 | 453.80 | 4,276 |
| 16 May 2024 | 453.80 | 455.70 | 451.65 | 453.50 | 453.40 | 7,937 |
| 15 May 2024 | 450.45 | 451.85 | 446.60 | 450.70 | 450.60 | 16,583 |
| 14 May 2024 | 443.60 | 448.09 | 443.60 | 446.50 | 446.40 | 6,457 |
| 13 May 2024 | 443.00 | 444.06 | 442.10 | 443.08 | 442.97 | 21,145 |
| 10 May 2024 | 445.25 | 445.25 | 440.91 | 441.95 | 441.85 | 7,723 |
| 09 May 2024 | 439.00 | 461.85 | 396.40 | 440.77 | 440.67 | 6,554 |
| 08 May 2024 | 436.00 | 437.75 | 434.45 | 436.73 | 436.62 | 103,115 |
| 07 May 2024 | 433.00 | 436.00 | 431.90 | 435.35 | 435.25 | 222,413 |
| 03 May 2024 | 426.80 | 430.85 | 425.35 | 429.10 | 429.00 | 27,397 |
| 02 May 2024 | 426.45 | 426.45 | 424.52 | 425.20 | 425.10 | 5,471 |
| 01 May 2024 | 425.90 | 426.40 | 420.50 | 422.90 | 422.80 | 9,688 |
| 30 Apr 2024 | 425.10 | 431.23 | 422.50 | 422.73 | 422.63 | 139,847 |
| 29 Apr 2024 | 424.25 | 436.00 | 423.45 | 424.65 | 424.55 | 18,827 |
| 26 Apr 2024 | 417.90 | 423.51 | 417.90 | 422.33 | 422.23 | 26,845 |
| 25 Apr 2024 | 420.00 | 420.15 | 414.25 | 416.10 | 416.00 | 16,488 |
| 24 Apr 2024 | 417.25 | 419.80 | 416.70 | 417.10 | 417.00 | 8,709 |
| 23 Apr 2024 | 419.85 | 420.70 | 417.80 | 419.83 | 419.73 | 17,513 |
| 22 Apr 2024 | 417.60 | 419.05 | 415.30 | 418.05 | 417.95 | 6,525 |
| 19 Apr 2024 | 408.80 | 411.90 | 407.85 | 416.20 | 416.10 | 51,574 |
| 18 Apr 2024 | 410.55 | 410.55 | 407.85 | 409.95 | 409.86 | 116 |
| 17 Apr 2024 | 408.30 | 409.26 | 405.60 | 406.58 | 406.48 | 6,572 |
| 16 Apr 2024 | 406.00 | 408.65 | 403.00 | 404.70 | 404.61 | 38,452 |
| 15 Apr 2024 | 414.25 | 416.20 | 413.95 | 412.25 | 412.16 | 3,620 |
| 12 Apr 2024 | 416.10 | 417.55 | 413.05 | 414.30 | 414.20 | 6,208 |
| 11 Apr 2024 | 413.35 | 413.45 | 411.15 | 411.80 | 411.71 | 20,526 |
| 10 Apr 2024 | 418.90 | 420.55 | 396.40 | 412.15 | 412.06 | 32,808 |
| 09 Apr 2024 | 414.15 | 416.40 | 413.09 | 413.95 | 413.85 | 541 |
| 08 Apr 2024 | 415.90 | 416.20 | 411.10 | 415.80 | 415.70 | 5,818 |
| 05 Apr 2024 | 413.50 | 414.90 | 410.20 | 411.80 | 411.71 | 5,508 |
| 04 Apr 2024 | 416.40 | 420.70 | 415.75 | 417.85 | 417.75 | 14,389 |
| 03 Apr 2024 | 410.95 | 414.85 | 410.95 | 413.95 | 413.85 | 15,763 |
| 02 Apr 2024 | 414.85 | 423.00 | 413.25 | 413.48 | 413.38 | 23,749 |
| 28 Mar 2024 | 415.65 | 416.75 | 413.85 | 415.48 | 415.38 | 11,081 |
| 27 Mar 2024 | 412.25 | 414.10 | 410.85 | 413.55 | 413.46 | 12,832 |
| 26 Mar 2024 | 411.90 | 412.40 | 409.35 | 411.50 | 411.41 | 4,343 |
| 25 Mar 2024 | 408.70 | 411.20 | 408.70 | 410.30 | 410.21 | 146 |
| 22 Mar 2024 | 412.45 | 412.90 | 410.40 | 411.30 | 411.21 | 6,654 |
| 21 Mar 2024 | 405.95 | 411.45 | 405.95 | 410.15 | 410.06 | 4,436 |
| 20 Mar 2024 | 399.80 | 403.55 | 399.80 | 403.02 | 402.93 | 1,440 |
| 19 Mar 2024 | 400.05 | 400.05 | 396.64 | 398.58 | 398.48 | 2,760 |
| 18 Mar 2024 | 400.80 | 402.91 | 398.55 | 400.63 | 400.53 | 8,070 |
| 15 Mar 2024 | 403.80 | 403.80 | 403.70 | 402.83 | 402.73 | 36 |
| 14 Mar 2024 | 402.80 | 404.15 | 399.45 | 399.92 | 399.83 | 127 |
| 13 Mar 2024 | 402.25 | 404.45 | 401.84 | 401.83 | 401.73 | 6,013 |
| 12 Mar 2024 | 403.95 | 405.05 | 403.90 | 403.38 | 403.28 | 28,802 |
| 11 Mar 2024 | 402.60 | 405.40 | 400.55 | 402.63 | 402.53 | 81,077 |
| 08 Mar 2024 | 403.00 | 405.40 | 401.80 | 404.85 | 404.76 | 49,639 |
| 07 Mar 2024 | 402.00 | 407.55 | 401.60 | 405.38 | 405.28 | 21,390 |
| 06 Mar 2024 | 403.65 | 403.65 | 403.65 | 400.73 | 400.63 | 2,250 |
| *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.