Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Wisdomtree Us S (DES.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 34.84 34.84 34.53 34.57 6,787
11th Dec 2025 (Thu) 34.67 34.82 34.62 34.72 25,877
10th Dec 2025 (Wed) 33.90 34.60 33.90 34.48 10,450
9th Dec 2025 (Tue) 33.75 33.92 33.75 33.76 5,524
8th Dec 2025 (Mon) 33.71 33.79 33.57 33.57 12,390
5th Dec 2025 (Fri) 33.84 33.95 33.72 33.84 13,396
4th Dec 2025 (Thu) 33.95 33.95 33.80 33.81 12,249
3rd Dec 2025 (Wed) 33.80 33.97 33.80 33.93 5,249
2nd Dec 2025 (Tue) 33.46 33.60 33.46 33.53 10,793
1st Dec 2025 (Mon) 33.55 33.69 33.55 33.55 8,165
28th Nov 2025 (Fri) 33.63 33.63 33.56 33.63 4,413
27th Nov 2025 (Thu) 33.50 33.80 33.50 33.57 12,381
26th Nov 2025 (Wed) 33.50 33.80 33.50 33.57 13,635
25th Nov 2025 (Tue) 33.00 33.51 33.00 33.4725 13,515
24th Nov 2025 (Mon) 32.415 32.75 32.415 32.6905 13,060
21st Nov 2025 (Fri) 31.99 32.76 31.92 32.65 9,994
20th Nov 2025 (Thu) 32.15 32.15 31.99 31.99 105
19th Nov 2025 (Wed) 32.15 32.195 31.90 31.99 9,380
18th Nov 2025 (Tue) 31.95 32.23 31.95 32.10 7,001
17th Nov 2025 (Mon) 32.65 32.67 31.98 32.02 12,158
14th Nov 2025 (Fri) 32.56 32.79 32.46 32.76 11,014
13th Nov 2025 (Thu) 33.14 33.17 32.72 32.76 15,327
12th Nov 2025 (Wed) 33.24 33.31 33.14 33.15 3,752
11th Nov 2025 (Tue) 33.135 33.25 33.12 33.19 8,810
10th Nov 2025 (Mon) 32.91 33.20 32.87 33.06 10,975
7th Nov 2025 (Fri) 32.60 32.89 32.60 32.88 4,315
6th Nov 2025 (Thu) 32.79 32.90 32.59 32.60 11,251
5th Nov 2025 (Wed) 32.649 33.02 32.649 32.89 4,151
4th Nov 2025 (Tue) 32.54 32.73 32.54 32.73 0
3rd Nov 2025 (Mon) 32.54 32.68 32.22 32.73 5,384
31st Oct 2025 (Fri) 32.61 32.69 32.47 32.66 2,674
30th Oct 2025 (Thu) 32.81 32.92 32.63 32.60 7,077
29th Oct 2025 (Wed) 33.30 33.45 32.62 32.91 3,811
28th Oct 2025 (Tue) 33.40 33.51 33.40 33.45 9,406
27th Oct 2025 (Mon) 33.93 33.93 33.63 33.74 21,731
24th Oct 2025 (Fri) 33.92 33.97 33.87 33.89 8,392
23rd Oct 2025 (Thu) 33.68 33.72 33.54 33.64 4,667
22nd Oct 2025 (Wed) 33.58 33.67 33.39 33.53 7,152
21st Oct 2025 (Tue) 33.61 33.61 33.52 33.525 2,325
20th Oct 2025 (Mon) 33.30 33.52 33.28 33.55 5,874
17th Oct 2025 (Fri) 32.99 33.03 32.88 33.0294 3,484
16th Oct 2025 (Thu) 33.385 33.39 33.06 32.92 2,812
15th Oct 2025 (Wed) 33.53 33.53 33.32 33.50 4,157
14th Oct 2025 (Tue) 32.97 33.57 32.97 33.55 2,752
13th Oct 2025 (Mon) 32.78 32.78 32.57 32.914 4,177
FTSE 100 Latest
Value9,649.03
Change-54.13