Market data

Select a section

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

(WENT)
Sector: n/a
$19.69
$-0.31 -1.56
Last updated: 16:58:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $19.27 $19.44 $19.26 $19.44 273,274
20/08/2024 $19.24 $19.41 $19.24 $19.41 26
19/08/2024 $19.26 $19.65 $18.62 $18.84 6
16/08/2024 $18.71 $18.89 $18.64 $18.84 0
15/08/2024 $18.71 $18.94 $18.59 $18.89 0
14/08/2024 $18.71 $18.80 $18.53 $18.58 433,080
13/08/2024 $18.44 $18.64 $18.44 $18.55 603
12/08/2024 $18.38 $18.81 $17.93 $18.69 0
09/08/2024 $18.38 $18.59 $18.38 $18.50 460
08/08/2024 $18.21 $18.63 $17.71 $18.23 0
07/08/2024 $18.21 $18.43 $17.63 $18.23 0
06/08/2024 $18.21 $18.31 $18.21 $18.23 4,920
05/08/2024 $18.48 $18.50 $17.97 $18.24 123,139
02/08/2024 $18.63 $18.63 $18.39 $18.50 131,400
01/08/2024 $18.81 $18.81 $18.62 $18.62 15
31/07/2024 $18.51 $18.78 $18.51 $18.76 5,071
30/07/2024 $18.41 $18.34 $18.05 $18.30 0
29/07/2024 $18.41 $18.49 $18.08 $18.26 0
26/07/2024 $18.41 $18.52 $18.39 $18.39 1,850
25/07/2024 $18.18 $18.39 $18.18 $18.39 333
24/07/2024 $19.72 $18.75 $18.42 $18.60 0
23/07/2024 $19.72 $18.65 $18.59 $18.65 5
22/07/2024 $19.72 $19.06 $18.57 $18.75 0
19/07/2024 $19.72 $19.36 $19.05 $19.06 0
18/07/2024 $19.72 $19.83 $19.36 $19.35 3,210
17/07/2024 $19.77 $19.77 $19.63 $19.63 810
16/07/2024 $20.00 $20.10 $19.83 $19.83 97
15/07/2024 $20.16 $20.29 $20.12 $20.11 5,000
12/07/2024 $20.13 $20.18 $20.13 $20.18 475
11/07/2024 $20.47 $20.47 $20.28 $20.28 207
10/07/2024 $20.43 $20.53 $20.35 $20.35 1,750
09/07/2024 $20.37 $20.61 $20.06 $20.24 0
08/07/2024 $20.37 $20.60 $20.29 $20.53 0
05/07/2024 $20.37 $20.61 $20.27 $20.56 0
04/07/2024 $20.37 $20.37 $20.27 $20.27 600
03/07/2024 $20.26 $20.32 $20.26 $20.32 8,145
02/07/2024 $20.18 $20.20 $20.01 $20.06 277,755
01/07/2024 $19.98 $20.48 $19.87 $19.96 0
28/06/2024 $19.98 $20.09 $19.75 $19.94 0
27/06/2024 $19.98 $19.94 $19.58 $19.75 0
26/06/2024 $19.98 $19.98 $19.66 $19.77 1,374
25/06/2024 $19.97 $20.07 $19.78 $19.78 1,510
24/06/2024 $20.02 $20.02 $19.87 $19.95 990
21/06/2024 $20.22 $20.22 $19.93 $19.93 80
20/06/2024 $20.13 $20.18 $20.13 $20.18 327
19/06/2024 $19.89 $20.34 $19.75 $19.96 0
18/06/2024 $19.89 $20.18 $19.62 $19.79 0
17/06/2024 $19.89 $19.89 $19.87 $19.87 939
14/06/2024 $20.08 $20.19 $19.89 $19.89 2,900
13/06/2024 $20.35 $20.35 $20.08 $20.08 37,300
12/06/2024 $20.45 $20.60 $20.36 $20.60 387,578
11/06/2024 $20.23 $20.23 $19.97 $19.97 792
10/06/2024 $20.27 $20.27 $20.00 $20.25 271
07/06/2024 $20.55 $20.92 $20.19 $20.18 3
06/06/2024 $20.55 $20.87 $20.55 $20.87 1,180
05/06/2024 $20.68 $20.68 $20.42 $20.42 110
04/06/2024 $20.92 $21.02 $20.77 $21.02 899,895
03/06/2024 $21.64 $21.27 $20.59 $21.09 0
31/05/2024 $21.64 $21.44 $21.09 $21.09 1
30/05/2024 $21.64 $21.64 $21.52 $21.52 400
29/05/2024 $22.01 $22.28 $21.04 $22.02 0
28/05/2024 $22.01 $22.04 $22.01 $22.04 450
27/05/2024 $21.64 $21.64 $21.50 $21.50 2
24/05/2024 $21.64 $21.64 $21.50 $21.50 2
23/05/2024 $22.32 $21.70 $20.72 $21.45 0
22/05/2024 $22.32 $22.32 $21.70 $21.69 220
21/05/2024 $22.23 $22.69 $22.14 $22.50 4,155
20/05/2024 $22.38 $22.38 $22.33 $22.33 20
17/05/2024 $20.71 $22.06 $21.26 $21.98 0
16/05/2024 $20.71 $21.45 $20.72 $21.26 0
15/05/2024 $20.71 $21.44 $20.56 $21.26 0
14/05/2024 $20.71 $21.07 $20.75 $21.02 0
13/05/2024 $20.71 $20.84 $20.51 $20.75 0
10/05/2024 $20.71 $20.71 $20.51 $20.51 281

Market data

Select a section