Market data

Select a section

Wisdomtree Multi Asset Issuer Public Limited Company Wisdomtree NASDAQ 1...

(LQQS)
Sector: n/a
448.05p
4.00p 0.90
Last updated: 16:38:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 439.60p 451.59p 433.90p 448.05p 233,099
20/02/2025 439.10p 451.00p 435.60p 444.05p 365,783
19/02/2025 436.60p 441.45p 431.94p 437.20p 127,927
18/02/2025 439.60p 439.60p 430.90p 436.50p 12,793
17/02/2025 434.30p 437.60p 433.20p 433.90p 164,539
14/02/2025 441.50p 446.40p 438.70p 440.10p 383,755
13/02/2025 462.40p 467.80p 448.40p 451.45p 236,169
12/02/2025 480.30p 488.60p 465.30p 477.95p 102,872
11/02/2025 474.80p 477.00p 465.40p 467.40p 59,732
10/02/2025 474.00p 476.61p 464.40p 466.65p 177,527
07/02/2025 464.30p 480.21p 458.61p 479.80p 390,287
06/02/2025 468.90p 477.40p 466.53p 478.10p 409,710
05/02/2025 488.50p 489.70p 477.79p 478.10p 339,254
04/02/2025 497.60p 501.50p 475.35p 497.45p 314,411
03/02/2025 517.75p 520.00p 493.37p 497.45p 574,851
31/01/2025 471.40p 473.40p 460.50p 462.65p 111,043
30/01/2025 476.70p 492.10p 473.30p 485.15p 280,080
29/01/2025 477.50p 491.15p 476.90p 491.15p 18,403
28/01/2025 504.25p 514.75p 492.50p 497.55p 213,894
27/01/2025 506.50p 534.00p 498.20p 509.38p 495,344
24/01/2025 461.50p 463.93p 458.10p 458.10p 62,953
23/01/2025 472.90p 474.70p 467.75p 467.75p 195,356
22/01/2025 471.00p 474.70p 462.00p 462.00p 221,470
21/01/2025 493.60p 493.60p 487.81p 490.30p 34,468
20/01/2025 499.50p 500.00p 481.70p 485.80p 76,526
17/01/2025 520.25p 520.50p 494.29p 495.45p 279,667
16/01/2025 499.10p 514.45p 499.10p 515.88p 232,588
15/01/2025 547.75p 547.75p 512.00p 515.88p 93,284
14/01/2025 537.75p 554.00p 535.25p 551.00p 48,128
13/01/2025 554.75p 571.50p 554.00p 564.75p 71,687
10/01/2025 518.50p 549.50p 513.00p 547.88p 96,348
09/01/2025 518.00p 518.75p 515.75p 516.25p 58,558
08/01/2025 515.50p 520.00p 503.50p 513.37p 17,056
07/01/2025 485.00p 500.50p 474.20p 492.70p 19,433
06/01/2025 493.40p 496.14p 469.70p 469.70p 240,131
03/01/2025 518.00p 520.75p 506.00p 506.13p 57,846
02/01/2025 505.00p 527.00p 500.35p 517.75p 213,501
01/01/2025 505.25p 505.75p 495.70p 495.70p 4,284
31/12/2024 505.25p 505.75p 495.70p 495.70p 4,284
30/12/2024 495.00p 511.00p 484.80p 505.38p 59,051
27/12/2024 468.70p 495.20p 466.10p 484.55p 10,677
26/12/2024 481.00p 483.10p 479.85p 479.85p 5,145
25/12/2024 481.00p 483.10p 479.85p 479.85p 5,145
24/12/2024 481.00p 483.10p 479.85p 479.85p 5,145
23/12/2024 491.00p 501.00p 480.50p 492.55p 6,166
20/12/2024 520.25p 537.50p 485.90p 487.35p 404,683
19/12/2024 495.50p 503.50p 485.40p 493.45p 495,007
18/12/2024 448.00p 450.90p 444.50p 448.00p 6,687
17/12/2024 446.90p 450.80p 442.10p 446.25p 11,096
16/12/2024 462.40p 462.40p 446.30p 447.45p 130,807
13/12/2024 460.50p 472.80p 460.50p 471.20p 139,729
12/12/2024 462.50p 473.50p 462.50p 467.35p 18,086
11/12/2024 486.30p 486.30p 462.65p 462.65p 131,489
10/12/2024 483.60p 483.60p 475.30p 482.85p 13,315
09/12/2024 468.00p 483.00p 467.60p 479.20p 9,181
06/12/2024 483.80p 485.00p 473.70p 473.70p 39,662
05/12/2024 482.10p 482.40p 478.70p 479.65p 22,123
04/12/2024 495.20p 495.20p 484.00p 485.35p 23,124
03/12/2024 505.25p 506.50p 503.00p 503.00p 1,267
02/12/2024 518.00p 523.00p 508.00p 508.62p 3,893
29/11/2024 531.50p 533.75p 520.50p 520.50p 18,526
28/11/2024 532.00p 533.75p 528.00p 528.63p 42,285
27/11/2024 529.00p 542.25p 525.50p 542.00p 26,503
26/11/2024 532.75p 537.00p 526.25p 530.38p 35,865
25/11/2024 530.50p 535.00p 520.00p 530.88p 54,768
22/11/2024 544.00p 550.00p 538.50p 541.13p 12,321
21/11/2024 544.00p 558.00p 531.00p 541.13p 224,456
20/11/2024 537.00p 560.25p 534.00p 556.62p 181,725
19/11/2024 555.25p 555.29p 546.00p 546.88p 44,380
18/11/2024 555.25p 561.00p 545.50p 546.88p 194,952
15/11/2024 535.25p 559.00p 534.00p 514.38p 105,431
14/11/2024 513.50p 517.23p 512.50p 514.38p 58,780
13/11/2024 503.25p 514.23p 503.00p 508.00p 5,002
12/11/2024 503.25p 509.00p 502.50p 508.00p 20,445
11/11/2024 494.40p 504.00p 492.00p 501.13p 5,218
08/11/2024 502.00p 502.75p 496.80p 498.50p 26,992
07/11/2024 520.75p 520.75p 500.00p 500.62p 9,991
06/11/2024 542.00p 550.25p 533.25p 534.25p 32,464
05/11/2024 572.00p 585.00p 568.00p 568.75p 25,346
04/11/2024 589.50p 594.00p 578.00p 581.62p 4,704
01/11/2024 589.50p 589.50p 572.50p 578.00p 25,657
31/10/2024 570.00p 600.00p 538.25p 594.12p 139,439
30/10/2024 545.00p 550.25p 535.75p 546.37p 10,715
29/10/2024 548.50p 562.00p 545.00p 546.37p 7,755
28/10/2024 545.25p 553.00p 543.75p 551.75p 8,798
25/10/2024 561.50p 564.00p 539.00p 545.38p 164,332
24/10/2024 571.00p 573.00p 557.38p 573.25p 54,427
23/10/2024 564.75p 573.75p 554.50p 573.25p 11,196
22/10/2024 559.75p 570.00p 559.00p 559.38p 8,604
21/10/2024 565.50p 568.63p 551.50p 568.63p 1,631
18/10/2024 558.75p 558.75p 553.75p 553.75p 23,551
17/10/2024 555.00p 564.50p 554.75p 560.13p 192,924
16/10/2024 567.00p 578.50p 567.00p 572.38p 4,673
15/10/2024 564.00p 564.00p 545.50p 561.88p 50,933
14/10/2024 553.50p 558.00p 542.75p 551.88p 22,867
11/10/2024 565.50p 569.50p 559.75p 559.75p 69
10/10/2024 565.50p 567.00p 559.75p 559.88p 41,047
09/10/2024 564.00p 578.00p 563.38p 563.37p 15,555
08/10/2024 600.25p 600.25p 573.75p 576.75p 33,678
07/10/2024 583.50p 587.00p 583.25p 584.00p 4,298
04/10/2024 593.50p 595.00p 576.50p 592.62p 115,947
03/10/2024 604.00p 604.00p 589.50p 597.25p 97,383
02/10/2024 597.00p 600.00p 582.50p 585.38p 37,306
01/10/2024 566.00p 603.75p 561.75p 598.75p 26,626
30/09/2024 569.00p 575.00p 565.50p 566.00p 17,894
27/09/2024 563.00p 565.50p 551.75p 562.75p 41,349
26/09/2024 546.25p 569.50p 541.75p 563.00p 56,031
25/09/2024 572.75p 579.25p 562.50p 570.25p 19,060
24/09/2024 587.50p 588.50p 572.50p 576.25p 13,199
23/09/2024 592.25p 592.25p 577.75p 579.50p 72,360
20/09/2024 587.25p 600.00p 582.50p 599.63p 27,312
19/09/2024 601.00p 602.00p 587.50p 628.38p 14,525
18/09/2024 622.50p 630.00p 622.50p 628.38p 19,134
17/09/2024 620.00p 621.00p 612.75p 620.63p 25,697
16/09/2024 625.50p 637.25p 620.00p 633.00p 6,211
13/09/2024 628.00p 630.00p 620.25p 649.00p 2,048
12/09/2024 648.50p 654.00p 645.75p 717.88p 24,386
11/09/2024 703.00p 732.00p 690.00p 707.00p 56,550
10/09/2024 716.25p 716.25p 707.00p 707.00p 23,399
09/09/2024 725.50p 738.50p 715.25p 731.13p 7,047
06/09/2024 699.25p 734.25p 682.25p 733.75p 137,907
05/09/2024 683.25p 695.13p 658.00p 695.13p 100,167
04/09/2024 699.25p 699.50p 671.50p 679.62p 73,851
03/09/2024 625.00p 666.25p 625.00p 665.50p 52,669
02/09/2024 628.00p 628.00p 620.25p 638.25p 13
30/08/2024 634.00p 638.25p 625.03p 638.25p 211,594
29/08/2024 646.75p 647.00p 616.75p 621.25p 123,374
28/08/2024 617.25p 647.00p 615.75p 643.50p 26,058
27/08/2024 598.50p 633.00p 615.00p 619.50p 806
26/08/2024 596.00p 610.50p 592.00p 610.50p 32,300
23/08/2024 596.00p 610.50p 592.00p 610.50p 32,300
22/08/2024 596.00p 610.50p 592.00p 610.50p 32,300

Market data

Select a section