Market data

Select a section

Wisdomtree Multi Asset Issuer Public Limited Company Wisdomtree Energy E...

(BENE)
Sector: n/a
$29.64
$0.38 1.30
Last updated: 12:30:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $30.54 $29.74 $29.26 $29.50 2
21/11/2024 $30.54 $29.54 $29.50 $29.50 1
20/11/2024 $30.54 $29.07 $28.89 $29.07 2
19/11/2024 $30.54 $29.05 $28.50 $28.67 0
18/11/2024 $30.54 $28.74 $27.94 $28.60 0
15/11/2024 $30.54 $28.37 $27.79 $28.37 0
14/11/2024 $30.54 $28.83 $28.24 $28.37 0
13/11/2024 $30.54 $28.48 $28.10 $28.36 0
12/11/2024 $30.54 $28.61 $28.13 $28.38 0
11/11/2024 $30.54 $28.42 $28.23 $28.23 1
08/11/2024 $30.54 $28.99 $28.44 $28.44 0
07/11/2024 $30.54 $28.98 $28.95 $28.98 0
06/11/2024 $30.54 $29.21 $28.84 $29.21 2
05/11/2024 $30.54 $29.47 $28.93 $29.33 0
04/11/2024 $30.54 $28.93 $28.85 $28.93 0
01/11/2024 $30.54 $28.99 $28.33 $28.43 0
31/10/2024 $30.54 $28.40 $28.29 $28.29 1
30/10/2024 $30.54 $28.35 $28.08 $28.34 0
29/10/2024 $30.54 $28.13 $27.55 $27.67 0
28/10/2024 $30.54 $28.53 $27.89 $27.89 14
25/10/2024 $30.54 $29.59 $28.82 $29.40 0
24/10/2024 $30.54 $28.90 $28.77 $28.88 1
23/10/2024 $30.54 $29.15 $28.88 $28.88 1
22/10/2024 $30.54 $29.13 $28.90 $29.13 8
21/10/2024 $30.54 $28.58 $28.40 $28.40 0
18/10/2024 $30.54 $28.95 $27.93 $28.01 0
17/10/2024 $30.54 $28.94 $28.43 $28.60 0
16/10/2024 $30.54 $29.08 $28.59 $28.59 0
15/10/2024 $30.54 $29.84 $28.52 $28.70 0
14/10/2024 $30.54 $29.93 $29.84 $29.83 0
11/10/2024 $30.29 $30.71 $30.29 $30.53 0
10/10/2024 $30.29 $30.29 $30.29 $30.28 158
09/10/2024 $29.20 $30.30 $29.86 $29.85 0
08/10/2024 $29.20 $31.16 $29.90 $30.13 0
07/10/2024 $29.20 $31.25 $30.49 $31.14 0
04/10/2024 $29.20 $30.98 $30.13 $30.55 0
03/10/2024 $29.20 $30.47 $29.26 $30.13 0
02/10/2024 $29.20 $29.63 $29.17 $29.17 0
01/10/2024 $29.20 $29.46 $28.04 $29.36 0
30/09/2024 $29.20 $29.08 $28.40 $28.77 0
27/09/2024 $29.20 $28.40 $28.30 $28.40 3
26/09/2024 $29.20 $29.20 $27.87 $28.42 0
25/09/2024 $29.20 $29.44 $29.20 $29.19 0
24/09/2024 $29.20 $29.63 $28.97 $29.20 0
23/09/2024 $29.20 $29.49 $28.77 $28.97 0
20/09/2024 $29.20 $29.02 $28.56 $28.83 0
19/09/2024 $29.20 $28.83 $28.41 $28.41 0
18/09/2024 $29.20 $28.54 $28.41 $28.41 0
17/09/2024 $29.20 $28.40 $28.29 $28.40 5
16/09/2024 $29.20 $28.39 $27.63 $28.05 0
13/09/2024 $29.20 $28.36 $27.88 $28.19 0
12/09/2024 $29.20 $28.29 $27.51 $27.18 0
11/09/2024 $29.20 $27.57 $27.19 $27.14 0
10/09/2024 $29.20 $27.85 $27.14 $27.14 1
09/09/2024 $29.20 $28.11 $27.47 $27.64 0
06/09/2024 $29.20 $28.50 $27.87 $27.86 0
05/09/2024 $29.20 $28.35 $28.28 $28.35 10
04/09/2024 $29.20 $28.51 $28.32 $28.32 0
03/09/2024 $29.20 $29.76 $28.38 $28.54 0
02/09/2024 $29.20 $29.44 $29.27 $29.45 5
30/08/2024 $29.20 $30.26 $29.30 $29.45 0
29/08/2024 $29.20 $30.04 $29.96 $29.95 0
28/08/2024 $29.20 $30.03 $29.64 $29.64 0
27/08/2024 $29.20 $30.68 $30.04 $30.04 0
26/08/2024 $29.20 $29.61 $29.06 $29.38 0
23/08/2024 $29.20 $29.61 $29.06 $29.38 0
22/08/2024 $29.20 $29.61 $29.06 $29.38 0
21/08/2024 $29.20 $29.78 $29.53 $29.53 0
20/08/2024 $29.20 $30.14 $29.36 $29.47 0
19/08/2024 $29.20 $30.30 $30.16 $30.17 0
16/08/2024 $29.20 $30.90 $30.02 $30.17 0
15/08/2024 $29.20 $31.06 $30.45 $30.90 0
14/08/2024 $29.20 $31.01 $30.64 $30.64 0
13/08/2024 $29.20 $31.30 $30.67 $30.70 0
12/08/2024 $29.20 $30.88 $30.70 $30.69 1
09/08/2024 $29.20 $30.40 $30.31 $30.35 1
08/08/2024 $29.20 $30.29 $29.65 $30.17 0
07/08/2024 $29.20 $30.05 $29.30 $30.05 0
06/08/2024 $29.20 $29.41 $29.06 $29.28 19
05/08/2024 $30.59 $29.14 $28.88 $29.12 0
02/08/2024 $30.59 $30.31 $29.38 $29.38 0
01/08/2024 $30.59 $31.17 $30.44 $30.51 0
31/07/2024 $30.59 $30.48 $30.44 $30.44 0
30/07/2024 $30.59 $30.14 $29.58 $29.81 0
29/07/2024 $30.59 $30.59 $30.12 $30.12 20
26/07/2024 $31.19 $30.30 $30.19 $30.56 7
25/07/2024 $31.19 $30.56 $30.36 $30.56 0
24/07/2024 $31.19 $30.88 $30.69 $30.88 4
23/07/2024 $31.19 $31.19 $30.44 $30.43 202
22/07/2024 $31.64 $31.25 $30.79 $30.92 0
19/07/2024 $31.64 $31.70 $31.30 $31.38 0
18/07/2024 $31.64 $31.84 $31.24 $31.61 0
17/07/2024 $31.64 $31.54 $31.41 $31.41 0
16/07/2024 $31.64 $31.65 $31.16 $31.44 0
15/07/2024 $31.64 $31.64 $31.62 $31.62 60
12/07/2024 $31.85 $32.10 $31.75 $31.93 0
11/07/2024 $31.85 $31.84 $31.84 $31.83 4
10/07/2024 $31.85 $31.92 $31.74 $31.92 176
09/07/2024 $32.02 $32.35 $31.71 $31.86 0
08/07/2024 $32.02 $32.75 $31.93 $32.17 0
05/07/2024 $32.02 $32.75 $32.44 $32.74 0
04/07/2024 $32.02 $32.87 $32.40 $32.72 0
03/07/2024 $32.02 $32.57 $32.45 $32.44 0
02/07/2024 $32.02 $32.90 $32.34 $32.68 0
01/07/2024 $32.02 $32.51 $31.97 $32.34 0
28/06/2024 $32.02 $32.59 $31.94 $32.13 0
27/06/2024 $32.02 $32.62 $32.06 $32.38 0
26/06/2024 $32.02 $32.49 $32.02 $32.02 3,400
25/06/2024 $32.41 $32.43 $32.35 $32.35 650
24/06/2024 $31.63 $32.42 $32.25 $32.42 10
21/06/2024 $31.63 $32.52 $32.00 $32.37 0
20/06/2024 $31.63 $32.70 $32.04 $32.33 0
19/06/2024 $31.63 $32.52 $32.44 $32.44 0
18/06/2024 $31.63 $32.43 $31.66 $32.24 0
17/06/2024 $31.63 $31.78 $31.63 $31.77 475
14/06/2024 $31.71 $31.75 $31.71 $31.75 350
13/06/2024 $31.53 $31.92 $31.33 $31.70 0
12/06/2024 $31.53 $31.98 $31.66 $31.66 6
11/06/2024 $31.53 $31.66 $31.19 $31.47 0
10/06/2024 $31.53 $31.31 $30.90 $31.31 1
07/06/2024 $31.53 $30.90 $30.47 $30.64 0
06/06/2024 $31.53 $30.78 $29.83 $30.51 0
05/06/2024 $31.53 $29.96 $29.83 $29.83 0
04/06/2024 $31.53 $29.78 $29.72 $29.78 0
03/06/2024 $31.53 $30.97 $29.78 $29.91 0
31/05/2024 $31.53 $31.12 $30.67 $30.70 0
30/05/2024 $31.53 $31.49 $30.79 $31.01 0
29/05/2024 $31.53 $31.79 $31.31 $31.31 0
28/05/2024 $31.53 $31.51 $31.19 $31.51 0
27/05/2024 $31.53 $31.33 $30.63 $30.94 0

Market data

Select a section