Wisdomtree Issuer ICAV - Wisdomtree Strategic Metals UCITS ETF (ETR:WENH)
Germany · Delayed Price · Currency is EUR 14.10
+0.03 (0.18%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:WENH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14.15 | 14.15 | 14.02 | 14.10 | 14.10 | 0.18% | 7,171 |
| Sep 21, 2026 | 14.12 | 14.27 | 14.07 | 14.07 | 14.07 | -0.23% | 7,594 |
| Sep 18, 2026 | 14.00 | 14.14 | 14.00 | 14.10 | 14.10 | 0.83% | 1,214 |
| Sep 17, 2026 | 13.82 | 14.06 | 13.81 | 13.99 | 13.99 | 1.79% | 3,736 |
| Sep 16, 2026 | 13.84 | 13.85 | 13.72 | 13.74 | 13.74 | 1.24% | 3,112 |
| Sep 15, 2026 | 13.71 | 13.77 | 13.57 | 13.57 | 13.57 | -1.27% | 4,119 |
| Sep 14, 2026 | 13.71 | 13.84 | 13.68 | 13.75 | 13.75 | -0.78% | 4,877 |
| Sep 11, 2026 | 14.00 | 14.00 | 13.84 | 13.85 | 13.85 | -1.01% | 504 |
| Sep 10, 2026 | 14.33 | 14.34 | 13.87 | 14.00 | 14.00 | -2.87% | 5,471 |
| Sep 9, 2026 | 14.41 | 14.41 | 14.18 | 14.41 | 14.41 | 1.08% | 4,579 |
| Sep 8, 2026 | 14.13 | 14.31 | 14.13 | 14.26 | 14.26 | 0.15% | 188 |
| Sep 7, 2026 | 14.12 | 14.30 | 14.12 | 14.23 | 14.23 | 1.11% | 5,546 |
| Sep 4, 2026 | 14.05 | 14.20 | 14.00 | 14.08 | 14.08 | -0.58% | 2,227 |
| Sep 3, 2026 | 14.08 | 14.16 | 13.98 | 14.16 | 14.16 | 0.93% | 3,587 |
| Sep 2, 2026 | 13.99 | 14.11 | 13.86 | 14.03 | 14.03 | 0.04% | 14,555 |
| Sep 1, 2026 | 14.22 | 14.24 | 13.99 | 14.02 | 14.02 | -1.16% | 1,406 |
| Aug 31, 2026 | 14.28 | 14.28 | 14.05 | 14.19 | 14.19 | -0.06% | 2,696 |
| Aug 28, 2026 | 14.27 | 14.34 | 14.20 | 14.20 | 14.20 | -0.01% | 5,983 |
| Aug 27, 2026 | 14.28 | 14.29 | 14.05 | 14.20 | 14.20 | -0.36% | 406,127 |
| Aug 26, 2026 | 14.26 | 14.43 | 14.24 | 14.25 | 14.25 | -1.11% | 11,950 |
| Aug 25, 2026 | 14.18 | 14.41 | 14.18 | 14.41 | 14.41 | 1.26% | 8,194 |
| Aug 24, 2026 | 14.24 | 14.38 | 14.21 | 14.23 | 14.23 | -0.04% | 850 |
| Aug 21, 2026 | 14.23 | 14.38 | 14.16 | 14.24 | 14.24 | 0.49% | 1,156 |
| Aug 20, 2026 | 14.09 | 14.17 | 13.95 | 14.17 | 14.17 | 0.17% | 7,220 |
| Aug 19, 2026 | 14.02 | 14.14 | 13.81 | 14.14 | 14.14 | 2.14% | 12,246 |
| Aug 18, 2026 | 14.11 | 14.11 | 13.85 | 13.85 | 13.85 | -2.16% | 466 |
| Aug 17, 2026 | 14.14 | 14.37 | 14.03 | 14.15 | 14.15 | -0.08% | 25,671 |
| Aug 14, 2026 | 14.11 | 14.19 | 13.98 | 14.16 | 14.16 | 0.04% | 1,091 |
| Aug 13, 2026 | 14.02 | 14.21 | 14.02 | 14.16 | 14.16 | -0.37% | 13,536 |
| Aug 12, 2026 | 14.29 | 14.33 | 14.16 | 14.21 | 14.21 | -0.21% | 8,613 |
| Aug 11, 2026 | 14.17 | 14.39 | 14.17 | 14.24 | 14.24 | 0.71% | 16,558 |
| Aug 10, 2026 | 14.05 | 14.22 | 14.05 | 14.14 | 14.14 | 1.14% | 1,492 |
| Aug 7, 2026 | 14.19 | 14.24 | 13.98 | 13.98 | 13.98 | -0.74% | 457 |
| Aug 6, 2026 | 14.08 | 14.23 | 13.94 | 14.08 | 14.08 | -0.28% | 11,511 |
| Aug 5, 2026 | 14.06 | 14.19 | 14.02 | 14.12 | 14.12 | 0.78% | 2,068 |
| Aug 4, 2026 | 13.85 | 14.04 | 13.85 | 14.01 | 14.01 | 2.40% | 5,498 |
| Aug 3, 2026 | 13.71 | 13.88 | 13.64 | 13.69 | 13.69 | -0.78% | 9,559 |
| Jul 31, 2026 | 13.76 | 13.82 | 13.75 | 13.79 | 13.79 | 0.70% | 1,371 |
| Jul 30, 2026 | 13.65 | 13.70 | 13.63 | 13.70 | 13.70 | 0.59% | 879 |
| Jul 29, 2026 | 13.61 | 13.67 | 13.52 | 13.62 | 13.62 | 0.09% | 4,900 |
| Jul 28, 2026 | 13.62 | 13.62 | 13.42 | 13.61 | 13.61 | -0.18% | 3,098 |
| Jul 27, 2026 | 13.69 | 13.79 | 13.58 | 13.63 | 13.63 | -0.16% | 173,117 |
| Jul 24, 2026 | 13.62 | 13.74 | 13.54 | 13.65 | 13.65 | 1.52% | - |
| Jul 17, 2026 | 13.35 | 13.51 | 13.35 | 13.45 | 13.45 | -1.41% | - |
| Jul 10, 2026 | 13.71 | 13.71 | 13.50 | 13.64 | 13.64 | 0.77% | - |
| Jul 3, 2026 | 13.61 | 13.61 | 13.48 | 13.54 | 13.54 | 0.45% | - |
| Jun 26, 2026 | 13.30 | 13.48 | 13.30 | 13.48 | 13.48 | -4.72% | - |
| Jun 19, 2026 | 14.28 | 14.30 | 14.14 | 14.14 | 14.14 | -1.68% | - |
| Jun 12, 2026 | 14.23 | 14.47 | 14.23 | 14.39 | 14.39 | -1.87% | - |
| Jun 5, 2026 | 14.88 | 14.96 | 14.61 | 14.66 | 14.66 | -3.03% | - |