Market data

Select a section

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

(WENT)
Sector: n/a
$21.24
$0.28 1.34
Last updated: 16:57:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $20.97 $21.25 $20.97 $21.24 224
17/07/2025 $20.92 $20.96 $20.87 $20.96 4,035
16/07/2025 $21.15 $21.15 $20.70 $20.96 12,257
15/07/2025 $20.46 $21.11 $20.46 $20.94 6,968
14/07/2025 $21.38 $21.43 $21.08 $21.08 375
11/07/2025 $21.16 $21.21 $21.13 $21.21 2,045
10/07/2025 $21.01 $21.25 $21.01 $21.11 947
09/07/2025 $21.28 $21.28 $20.80 $20.82 2,331
08/07/2025 $20.45 $20.59 $20.41 $20.41 5,670
07/07/2025 $20.44 $20.47 $20.41 $20.41 495
04/07/2025 $20.80 $20.91 $20.51 $20.61 0
03/07/2025 $20.80 $20.99 $20.62 $20.77 0
02/07/2025 $20.80 $20.80 $20.70 $20.77 1,324
01/07/2025 $20.69 $20.69 $20.59 $20.63 1,090
30/06/2025 $20.68 $20.68 $20.57 $20.57 945
27/06/2025 $20.53 $20.61 $20.44 $20.61 650
26/06/2025 $20.18 $20.63 $20.54 $20.63 209
25/06/2025 $20.18 $20.28 $20.14 $20.28 903
24/06/2025 $20.02 $20.13 $20.02 $20.13 405
23/06/2025 $20.07 $20.10 $20.07 $20.09 361
20/06/2025 $19.89 $19.97 $19.89 $19.97 1
19/06/2025 $20.18 $19.91 $19.83 $19.91 0
18/06/2025 $20.18 $20.12 $20.06 $20.06 0
17/06/2025 $20.18 $20.18 $19.87 $20.04 1,418
16/06/2025 $20.06 $20.06 $19.98 $19.98 405
13/06/2025 $19.74 $19.91 $19.74 $19.84 715
12/06/2025 $19.95 $20.01 $19.89 $19.98 1,705
11/06/2025 $20.11 $20.11 $19.99 $19.99 2,050
10/06/2025 $20.04 $20.07 $19.92 $20.00 530
09/06/2025 $19.85 $20.11 $19.92 $20.09 0
06/06/2025 $19.85 $19.96 $19.85 $19.96 454
05/06/2025 $20.18 $20.18 $20.07 $20.07 2,035
04/06/2025 $19.71 $19.95 $19.71 $19.87 500
03/06/2025 $19.55 $19.71 $19.55 $19.71 283
02/06/2025 $19.63 $19.74 $19.50 $19.74 3,900
30/05/2025 $19.37 $19.37 $19.24 $19.24 900
29/05/2025 $19.38 $19.65 $19.33 $19.42 0
28/05/2025 $19.38 $19.45 $19.36 $19.44 2,560
27/05/2025 $19.88 $19.88 $19.41 $19.63 2,591
26/05/2025 $19.70 $19.70 $19.55 $19.68 610
23/05/2025 $19.70 $19.70 $19.55 $19.68 610
22/05/2025 $19.75 $19.75 $19.48 $19.48 60
21/05/2025 $19.81 $19.81 $19.54 $19.61 661
20/05/2025 $19.48 $19.53 $19.47 $19.53 11,400
19/05/2025 $19.29 $19.48 $19.29 $19.42 617
16/05/2025 $19.53 $19.53 $19.37 $19.37 2,079
15/05/2025 $19.54 $19.54 $19.54 $19.54 425
14/05/2025 $19.78 $19.81 $19.62 $19.62 2,523
13/05/2025 $19.45 $19.59 $19.45 $19.59 373
12/05/2025 $19.41 $19.49 $19.34 $19.42 13,620
09/05/2025 $19.39 $19.39 $19.33 $19.33 90
08/05/2025 $18.97 $19.22 $18.97 $19.16 1,635
07/05/2025 $19.39 $19.39 $19.13 $19.13 2,687
06/05/2025 $19.59 $19.59 $19.36 $19.42 3,475
05/05/2025 $19.24 $19.35 $19.15 $19.15 1,400
02/05/2025 $19.24 $19.35 $19.15 $19.15 1,400
01/05/2025 $19.49 $19.33 $18.93 $19.04 0
30/04/2025 $19.49 $19.49 $19.13 $19.13 1,435
29/04/2025 $19.66 $19.67 $19.56 $19.61 3,433
28/04/2025 $19.60 $19.70 $19.36 $19.38 3,593
25/04/2025 $19.60 $19.60 $19.49 $19.49 385
24/04/2025 $19.55 $19.71 $19.55 $19.65 0
23/04/2025 $19.55 $19.66 $19.55 $19.55 5,540
22/04/2025 $19.09 $19.34 $19.09 $19.34 749
21/04/2025 $19.27 $19.27 $19.05 $19.05 8,486
18/04/2025 $19.27 $19.27 $19.05 $19.05 8,486
17/04/2025 $19.27 $19.27 $19.05 $19.05 8,486
16/04/2025 $19.02 $19.24 $19.02 $19.21 5,516
15/04/2025 $19.21 $19.21 $19.03 $19.09 1,578
14/04/2025 $19.15 $19.28 $19.01 $19.02 10,107
11/04/2025 $18.87 $18.96 $18.78 $18.92 4,136
10/04/2025 $18.90 $18.90 $18.14 $18.67 1,308
09/04/2025 $18.74 $18.74 $18.06 $18.31 3,597
08/04/2025 $18.43 $18.43 $18.26 $18.25 7,378
07/04/2025 $19.37 $19.37 $18.47 $18.47 610
04/04/2025 $19.60 $19.60 $18.93 $18.93 460
03/04/2025 $20.03 $20.12 $19.89 $19.89 1,860
02/04/2025 $20.48 $20.63 $20.44 $20.53 5,289
01/04/2025 $20.59 $20.74 $20.49 $20.58 266
31/03/2025 $20.63 $20.63 $20.32 $20.58 405
28/03/2025 $20.80 $20.80 $20.79 $20.80 25,305
27/03/2025 $20.89 $20.89 $20.80 $20.80 105
26/03/2025 $21.00 $21.13 $20.84 $20.92 6,140
25/03/2025 $20.92 $20.92 $20.87 $20.87 60
24/03/2025 $20.70 $20.70 $20.58 $20.64 1,413
21/03/2025 $20.72 $20.72 $20.54 $20.60 355
20/03/2025 $20.98 $21.00 $20.71 $20.80 1,582
19/03/2025 $20.89 $21.01 $20.82 $20.82 0
18/03/2025 $20.89 $20.96 $20.71 $20.85 1,063
17/03/2025 $20.75 $20.85 $20.72 $20.83 4,437
14/03/2025 $21.12 $21.12 $20.81 $20.81 6,860
13/03/2025 $20.62 $20.95 $20.47 $20.95 6,009
12/03/2025 $20.68 $20.73 $20.54 $20.66 5,439
11/03/2025 $20.51 $20.51 $20.48 $20.50 46
10/03/2025 $19.99 $20.27 $19.99 $20.19 2,397
07/03/2025 $20.26 $20.26 $20.22 $20.23 370
06/03/2025 $20.19 $20.37 $20.10 $20.33 2,693
05/03/2025 $20.07 $20.07 $19.83 $19.98 3,443
04/03/2025 $19.47 $19.72 $19.47 $19.55 894
03/03/2025 $19.59 $19.71 $19.59 $19.62 13,375
28/02/2025 $19.20 $19.50 $19.20 $19.38 1,293
27/02/2025 $19.57 $19.78 $19.57 $19.62 1,511
26/02/2025 $19.85 $19.85 $19.61 $19.60 2,065
25/02/2025 $19.65 $19.65 $19.46 $19.46 1,400
24/02/2025 $19.61 $19.64 $19.61 $19.64 28
21/02/2025 $20.09 $20.09 $19.85 $19.93 1,638
20/02/2025 $20.13 $20.21 $19.94 $20.02 8,109
19/02/2025 $19.85 $19.85 $19.77 $19.77 785
18/02/2025 $19.78 $19.80 $19.66 $19.77 2,707
17/02/2025 $19.79 $19.83 $19.72 $19.72 1,990
14/02/2025 $20.12 $20.12 $19.75 $19.75 7,474
13/02/2025 $19.82 $19.82 $19.66 $19.74 8,600
12/02/2025 $19.81 $19.81 $19.46 $19.69 11,640
11/02/2025 $19.67 $19.71 $19.40 $19.80 1,631
10/02/2025 $19.74 $19.83 $19.61 $19.80 0
07/02/2025 $19.74 $19.75 $19.74 $19.75 100
06/02/2025 $19.66 $19.66 $19.51 $19.45 1,856
05/02/2025 $19.41 $19.45 $19.41 $19.45 257
04/02/2025 $19.30 $19.33 $19.30 $19.15 286
03/02/2025 $18.91 $19.15 $18.91 $19.15 2,471
31/01/2025 $19.15 $19.30 $18.98 $19.11 7,637
30/01/2025 $19.14 $19.39 $19.14 $19.31 4,090
29/01/2025 $18.95 $19.18 $18.88 $19.18 520
28/01/2025 $19.18 $19.18 $18.88 $19.02 1,404
27/01/2025 $19.02 $19.22 $19.02 $19.02 5,676
24/01/2025 $19.24 $19.27 $19.15 $19.22 1,205
23/01/2025 $19.17 $19.26 $19.08 $19.11 5,015
22/01/2025 $19.37 $19.47 $19.27 $19.27 1,465
21/01/2025 $19.62 $19.62 $19.39 $19.39 642
20/01/2025 $19.50 $19.58 $18.89 $19.50 0

Market data

Select a section