Market data

Select a section

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

(WENT)
Sector: n/a
$18.67
$0.36 1.97
Last updated: 16:49:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 $19.50 $19.50 $19.45 $19.44 475
16/01/2025 $19.30 $19.43 $19.30 $19.23 203
15/01/2025 $19.01 $19.27 $19.01 $19.23 91
14/01/2025 $19.14 $19.66 $18.56 $19.16 0
13/01/2025 $19.14 $19.20 $19.14 $19.20 10
10/01/2025 $18.92 $19.29 $18.95 $19.15 0
09/01/2025 $18.92 $18.98 $18.92 $18.98 200
08/01/2025 $18.82 $18.88 $18.82 $18.88 440
07/01/2025 $18.75 $18.85 $18.75 $18.85 310
06/01/2025 $18.60 $19.17 $17.98 $18.73 0
03/01/2025 $18.60 $18.60 $18.56 $18.56 5
02/01/2025 $18.79 $19.23 $18.08 $18.52 0
01/01/2025 $18.79 $18.80 $18.67 $18.70 0
31/12/2024 $18.79 $18.80 $18.67 $18.70 0
30/12/2024 $18.79 $19.27 $18.53 $18.75 0
27/12/2024 $18.79 $18.99 $18.75 $18.84 2
26/12/2024 $18.79 $18.98 $18.72 $18.96 0
25/12/2024 $18.79 $18.98 $18.72 $18.96 0
24/12/2024 $18.79 $18.98 $18.72 $18.96 0
23/12/2024 $18.79 $18.79 $18.75 $18.73 6
20/12/2024 $18.59 $18.73 $18.59 $18.73 110
19/12/2024 $18.56 $18.63 $18.39 $18.54 1,505
18/12/2024 $18.93 $18.97 $18.88 $18.88 37
17/12/2024 $19.60 $19.12 $18.74 $18.93 0
16/12/2024 $19.60 $19.27 $18.93 $19.12 0
13/12/2024 $19.60 $19.44 $19.01 $19.20 0
12/12/2024 $19.60 $19.75 $19.18 $19.39 0
11/12/2024 $19.60 $19.66 $19.52 $19.51 3,150
10/12/2024 $19.54 $19.54 $19.48 $19.48 2,550
09/12/2024 $19.39 $19.68 $19.35 $19.60 0
06/12/2024 $19.39 $19.39 $19.35 $19.35 275
05/12/2024 $19.51 $19.51 $19.39 $19.39 675
04/12/2024 $19.47 $19.53 $19.29 $19.51 0
03/12/2024 $19.47 $19.52 $19.39 $19.39 947
02/12/2024 $19.04 $19.14 $19.04 $19.14 230
29/11/2024 $19.19 $19.27 $19.14 $19.27 930
28/11/2024 $19.17 $19.17 $18.97 $19.15 1,509
27/11/2024 $19.23 $19.31 $19.09 $19.14 0
26/11/2024 $19.23 $20.51 $19.12 $19.20 0
25/11/2024 $19.23 $19.26 $19.23 $19.26 40
22/11/2024 $19.26 $20.59 $18.86 $19.14 0
21/11/2024 $19.26 $19.38 $19.14 $19.14 2,900
20/11/2024 $19.26 $19.27 $19.17 $19.27 7,300
19/11/2024 $18.88 $20.51 $18.66 $19.21 0
18/11/2024 $18.88 $19.08 $18.87 $19.08 423
15/11/2024 $18.82 $20.51 $18.83 $18.87 0
14/11/2024 $18.82 $18.87 $18.82 $18.87 200
13/11/2024 $19.47 $19.19 $19.04 $19.04 2
12/11/2024 $19.47 $19.68 $18.60 $19.42 0
11/11/2024 $19.47 $19.47 $19.42 $19.42 260
08/11/2024 $19.86 $19.86 $19.69 $19.69 623
07/11/2024 $19.91 $20.01 $20.00 $20.00 0
06/11/2024 $19.91 $19.91 $19.54 $19.53 200
05/11/2024 $19.71 $20.97 $19.55 $20.04 0
04/11/2024 $19.71 $20.89 $19.35 $19.89 0
01/11/2024 $19.71 $20.46 $19.22 $19.78 0
31/10/2024 $19.71 $19.71 $19.63 $19.63 58
30/10/2024 $19.94 $19.94 $19.85 $19.85 11
29/10/2024 $20.15 $20.15 $20.01 $20.01 100
28/10/2024 $19.94 $20.01 $19.93 $19.93 7,382
25/10/2024 $20.17 $20.57 $19.79 $20.09 0
24/10/2024 $20.17 $20.71 $19.98 $20.03 0
23/10/2024 $20.17 $20.17 $19.96 $20.10 111
22/10/2024 $20.11 $20.20 $19.99 $20.10 3,230
21/10/2024 $20.26 $20.26 $19.99 $19.99 200
18/10/2024 $20.43 $20.53 $19.89 $20.05 0
17/10/2024 $20.43 $20.46 $19.75 $19.89 0
16/10/2024 $20.43 $20.75 $19.97 $20.03 0
15/10/2024 $20.43 $20.49 $19.80 $19.98 0
14/10/2024 $20.43 $20.43 $20.03 $20.08 0
11/10/2024 $20.15 $20.48 $20.11 $20.43 0

Market data

Select a section