Wisdomtree Issuer icav WT Renewable Energy Ucits ETF

(WRNW)
Sector: n/a
$17.39
$-0.68 -3.74
Last updated: 16:35:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $18.41 $18.00 $17.39 $17.39 2
07/11/2024 $18.41 $18.07 $17.86 $18.07 2
06/11/2024 $18.41 $18.41 $17.37 $17.63 103
05/11/2024 $18.67 $18.99 $18.92 $18.92 4
04/11/2024 $18.67 $19.10 $18.61 $19.08 2
01/11/2024 $18.67 $18.90 $18.20 $18.58 0
31/10/2024 $18.67 $18.45 $18.42 $18.42 1
30/10/2024 $18.67 $18.67 $18.51 $18.54 25
29/10/2024 $18.86 $18.99 $18.42 $18.52 0
28/10/2024 $18.86 $18.99 $18.50 $18.99 25
25/10/2024 $18.56 $18.84 $18.19 $18.71 0
24/10/2024 $18.56 $18.44 $17.93 $18.24 0
23/10/2024 $18.56 $18.57 $18.24 $18.24 1
22/10/2024 $18.56 $18.56 $18.38 $18.38 174
21/10/2024 $18.71 $18.71 $18.40 $18.40 227
18/10/2024 $18.79 $19.27 $17.85 $18.58 7
17/10/2024 $18.79 $18.68 $18.31 $18.31 2
16/10/2024 $18.79 $18.57 $18.04 $18.45 0
15/10/2024 $18.79 $18.72 $18.23 $18.28 0
14/10/2024 $18.79 $18.79 $18.58 $18.72 0
11/10/2024 $17.79 $18.81 $18.44 $18.79 0
10/10/2024 $17.79 $19.17 $18.64 $18.81 0
09/10/2024 $17.79 $19.23 $19.17 $19.17 2
08/10/2024 $17.79 $19.94 $19.44 $19.57 0
07/10/2024 $17.79 $20.14 $19.94 $19.94 3
04/10/2024 $17.79 $19.68 $19.66 $19.66 1
03/10/2024 $17.79 $19.62 $19.13 $19.39 0
02/10/2024 $17.79 $19.47 $19.34 $19.34 1
01/10/2024 $17.79 $19.41 $18.84 $19.13 0
30/09/2024 $17.79 $19.56 $19.15 $19.33 0
27/09/2024 $17.79 $19.26 $18.76 $19.15 0
26/09/2024 $17.79 $18.93 $18.32 $18.76 0
25/09/2024 $17.79 $18.34 $18.26 $18.33 1
24/09/2024 $17.79 $18.56 $18.12 $18.49 0
23/09/2024 $17.79 $18.18 $18.03 $18.12 0
20/09/2024 $17.79 $18.36 $18.00 $18.05 0
19/09/2024 $17.79 $18.71 $18.26 $18.36 0
18/09/2024 $17.79 $18.37 $18.23 $18.26 0
17/09/2024 $17.79 $18.57 $18.00 $18.36 0
16/09/2024 $17.79 $18.15 $18.00 $18.06 0
13/09/2024 $17.79 $18.42 $17.89 $17.99 0
12/09/2024 $17.79 $17.99 $17.83 $17.70 1
11/09/2024 $17.79 $17.70 $17.61 $17.22 1
10/09/2024 $17.79 $17.44 $17.04 $17.22 0
09/09/2024 $17.79 $17.65 $17.33 $17.34 0
06/09/2024 $17.79 $17.72 $17.41 $17.41 3
05/09/2024 $17.79 $18.06 $17.51 $17.74 0
04/09/2024 $17.79 $17.72 $17.61 $17.72 3
03/09/2024 $17.79 $18.07 $17.57 $17.67 0
02/09/2024 $17.79 $18.02 $17.92 $17.86 3
30/08/2024 $17.79 $17.99 $17.77 $17.86 0
29/08/2024 $17.79 $18.07 $17.58 $17.77 0
28/08/2024 $17.79 $17.85 $17.53 $17.58 0
27/08/2024 $17.79 $17.98 $17.72 $17.72 31
26/08/2024 $17.63 $17.92 $17.43 $17.48 0
23/08/2024 $17.63 $17.92 $17.43 $17.48 0
22/08/2024 $17.63 $17.92 $17.43 $17.48 0
21/08/2024 $17.63 $17.82 $17.54 $17.63 0
20/08/2024 $17.63 $17.81 $17.52 $17.54 0
19/08/2024 $17.63 $17.76 $17.51 $17.76 3
16/08/2024 $17.63 $17.72 $17.59 $17.59 2
15/08/2024 $17.63 $17.73 $17.62 $17.73 0
14/08/2024 $17.63 $17.63 $17.62 $17.61 99
13/08/2024 $17.49 $17.52 $17.44 $17.52 0
12/08/2024 $17.49 $17.60 $17.23 $17.25 0
09/08/2024 $17.49 $17.62 $17.32 $17.32 2,370
08/08/2024 $17.39 $17.54 $17.33 $17.54 2
07/08/2024 $17.39 $17.81 $17.39 $17.68 0
06/08/2024 $17.86 $17.58 $17.39 $17.39 4
05/08/2024 $17.86 $17.36 $17.30 $17.36 25
02/08/2024 $17.86 $17.86 $17.73 $17.73 13
01/08/2024 $19.06 $18.54 $18.08 $18.08 1
31/07/2024 $19.06 $18.47 $18.13 $18.45 0
30/07/2024 $19.06 $18.31 $18.13 $18.13 22
29/07/2024 $19.06 $18.59 $18.17 $18.22 0
26/07/2024 $19.06 $18.52 $18.32 $18.32 0
25/07/2024 $19.06 $18.41 $18.09 $18.32 0
24/07/2024 $19.06 $18.53 $18.30 $18.41 0
23/07/2024 $19.06 $18.51 $18.47 $18.47 0
22/07/2024 $19.06 $18.75 $18.34 $18.50 0
19/07/2024 $19.06 $18.68 $18.48 $18.48 0
18/07/2024 $19.06 $19.20 $18.81 $18.88 0
17/07/2024 $19.06 $19.15 $18.88 $18.88 0
16/07/2024 $19.06 $18.99 $18.81 $18.88 0
15/07/2024 $19.06 $19.41 $18.85 $18.85 1
12/07/2024 $19.06 $19.28 $19.06 $19.28 160
11/07/2024 $19.11 $18.98 $18.17 $18.88 0
10/07/2024 $19.11 $18.20 $17.96 $18.17 0
09/07/2024 $19.11 $18.02 $17.96 $17.96 1
08/07/2024 $19.11 $18.05 $17.95 $17.95 4
05/07/2024 $19.11 $18.28 $18.06 $18.06 1
04/07/2024 $19.11 $18.20 $17.90 $17.98 0
03/07/2024 $19.11 $18.04 $17.46 $17.93 0
02/07/2024 $19.11 $17.91 $17.41 $17.61 0
01/07/2024 $19.11 $17.95 $17.84 $17.84 2
28/06/2024 $19.11 $18.24 $17.91 $17.93 0
27/06/2024 $19.11 $18.31 $17.93 $17.99 0
26/06/2024 $19.11 $18.36 $18.06 $18.10 0
25/06/2024 $19.11 $18.71 $18.31 $18.31 0
24/06/2024 $19.11 $18.94 $18.40 $18.61 0
21/06/2024 $19.11 $18.81 $18.44 $18.49 0
20/06/2024 $19.11 $18.94 $18.71 $18.71 2
19/06/2024 $19.11 $18.95 $18.86 $18.86 4
18/06/2024 $19.11 $19.25 $18.71 $19.10 0
17/06/2024 $19.11 $18.91 $18.87 $18.87 1
14/06/2024 $19.11 $19.11 $19.06 $19.06 108
13/06/2024 $19.87 $19.87 $19.39 $19.39 9
12/06/2024 $19.63 $19.90 $19.38 $19.90 0
11/06/2024 $19.63 $19.61 $19.32 $19.39 0
10/06/2024 $19.63 $19.62 $18.90 $19.44 0
07/06/2024 $19.63 $20.41 $19.47 $19.47 3
06/06/2024 $19.63 $20.04 $19.83 $19.83 2
05/06/2024 $19.63 $20.22 $19.66 $19.96 0
04/06/2024 $19.63 $20.17 $19.96 $19.96 2
03/06/2024 $19.63 $20.36 $19.77 $20.06 0
31/05/2024 $19.63 $20.14 $19.73 $19.77 0
30/05/2024 $19.63 $19.85 $19.61 $19.85 1
29/05/2024 $19.63 $19.63 $19.44 $19.44 86
28/05/2024 $20.00 $20.00 $20.00 $20.00 50
27/05/2024 $19.21 $19.66 $19.21 $19.63 0
24/05/2024 $19.21 $19.66 $19.21 $19.63 0
23/05/2024 $19.21 $19.91 $19.24 $19.31 0
22/05/2024 $19.21 $19.72 $19.35 $19.72 1
21/05/2024 $19.21 $19.03 $18.84 $18.98 0
20/05/2024 $19.21 $19.20 $18.98 $19.01 0
17/05/2024 $19.21 $19.28 $19.09 $19.20 0
16/05/2024 $19.21 $19.54 $19.24 $19.27 0
15/05/2024 $19.21 $19.72 $19.34 $19.54 0
14/05/2024 $19.21 $19.43 $19.21 $19.43 75
13/05/2024 $18.81 $19.04 $18.91 $19.04 3
10/05/2024 $18.81 $19.30 $18.97 $18.97 0