Market data

Select a section

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

(WENT)
Sector: n/a
$19.94
$-0.09 -0.45
Last updated: 16:35:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 $20.15 $20.15 $20.11 $20.10 280
09/10/2024 $20.12 $20.14 $19.89 $19.89 65
08/10/2024 $20.60 $20.69 $20.12 $20.23 0
07/10/2024 $20.60 $20.69 $20.60 $20.69 370
04/10/2024 $20.53 $20.74 $20.50 $20.74 500
03/10/2024 $20.79 $20.79 $20.51 $20.51 715
02/10/2024 $20.47 $20.90 $20.54 $20.82 0
01/10/2024 $20.47 $20.57 $20.47 $20.57 5
30/09/2024 $19.64 $21.06 $20.27 $20.34 0
27/09/2024 $19.64 $20.86 $20.28 $20.40 0
26/09/2024 $19.64 $21.03 $19.72 $20.34 0
25/09/2024 $19.64 $20.85 $19.55 $19.99 0
24/09/2024 $19.64 $20.00 $19.64 $20.00 4,480
23/09/2024 $19.29 $19.56 $19.29 $19.56 250
20/09/2024 $19.36 $20.08 $19.02 $19.51 0
19/09/2024 $19.36 $20.73 $19.09 $19.60 0
18/09/2024 $19.36 $19.43 $19.33 $19.43 1,550
17/09/2024 $18.72 $20.64 $19.24 $19.43 0
16/09/2024 $18.72 $20.60 $19.04 $19.24 0
13/09/2024 $18.72 $20.51 $18.82 $19.02 0
12/09/2024 $18.72 $20.41 $18.69 $18.68 0
11/09/2024 $18.72 $18.72 $18.69 $18.68 60
10/09/2024 $18.44 $18.45 $18.44 $18.45 5,700
09/09/2024 $18.61 $18.99 $18.42 $18.52 0
06/09/2024 $18.61 $18.61 $18.49 $18.54 2,850
05/09/2024 $19.17 $20.26 $18.46 $18.70 0
04/09/2024 $19.17 $20.25 $18.56 $18.71 0
03/09/2024 $19.17 $20.32 $18.60 $18.81 0
02/09/2024 $19.17 $19.24 $19.07 $19.27 1,000
30/08/2024 $19.54 $19.58 $18.91 $19.27 0
29/08/2024 $19.54 $19.79 $19.01 $19.38 0
28/08/2024 $19.54 $19.54 $19.47 $19.47 345
27/08/2024 $19.59 $20.00 $19.59 $20.00 10,171
26/08/2024 $19.27 $19.56 $18.86 $19.24 0
23/08/2024 $19.27 $19.56 $18.86 $19.24 0
22/08/2024 $19.27 $19.56 $18.86 $19.24 0

Market data

Select a section