Wisdomtree Issuer Icav - Wisdomtree Uranium And Nuclear Energy UCITS ETF (ETR:WNUC)
Germany · Delayed Price · Currency is EUR 43.65
-0.06 (-0.15%)
At close: Sep 22, 2026
ETR:WNUC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 43.92 | 44.11 | 43.49 | 43.65 | 43.65 | -0.15% | 2,966 |
| Sep 21, 2026 | 43.08 | 44.16 | 43.08 | 43.71 | 43.71 | 2.56% | 18,938 |
| Sep 18, 2026 | 43.31 | 43.56 | 42.60 | 42.62 | 42.62 | -0.94% | 7,225 |
| Sep 17, 2026 | 42.69 | 43.56 | 42.69 | 43.03 | 43.03 | 1.93% | 4,303 |
| Sep 16, 2026 | 42.15 | 42.64 | 42.00 | 42.21 | 42.21 | 0.81% | 22,242 |
| Sep 15, 2026 | 42.27 | 42.66 | 41.87 | 41.87 | 41.87 | -0.59% | 59,613 |
| Sep 14, 2026 | 43.48 | 43.48 | 42.11 | 42.12 | 42.12 | -5.00% | 7,469 |
| Sep 11, 2026 | 45.19 | 45.51 | 44.32 | 44.34 | 44.34 | -2.76% | 6,010 |
| Sep 10, 2026 | 46.78 | 46.79 | 45.27 | 45.60 | 45.60 | -2.53% | 5,631 |
| Sep 9, 2026 | 47.88 | 47.88 | 46.78 | 46.78 | 46.78 | -1.57% | 3,246 |
| Sep 8, 2026 | 46.72 | 47.91 | 46.55 | 47.53 | 47.53 | 2.17% | 3,228 |
| Sep 7, 2026 | 46.64 | 46.97 | 46.45 | 46.52 | 46.52 | 0.44% | 5,853 |
| Sep 4, 2026 | 46.28 | 46.63 | 46.00 | 46.31 | 46.31 | -0.17% | 4,329 |
| Sep 3, 2026 | 45.28 | 46.40 | 45.28 | 46.39 | 46.39 | 3.45% | 3,871 |
| Sep 2, 2026 | 44.95 | 45.52 | 44.55 | 44.85 | 44.85 | -0.79% | 7,315 |
| Sep 1, 2026 | 46.40 | 46.43 | 44.99 | 45.20 | 45.20 | -2.27% | 7,447 |
| Aug 31, 2026 | 46.70 | 46.90 | 46.25 | 46.25 | 46.25 | -1.39% | 13,246 |
| Aug 28, 2026 | 48.73 | 49.01 | 46.90 | 46.90 | 46.90 | -2.76% | 12,181 |
| Aug 27, 2026 | 48.49 | 48.71 | 48.17 | 48.23 | 48.23 | -0.10% | 6,381 |
| Aug 26, 2026 | 48.87 | 49.39 | 48.28 | 48.28 | 48.28 | 0.40% | 8,988 |
| Aug 25, 2026 | 47.07 | 48.35 | 47.07 | 48.09 | 48.09 | 3.26% | 17,306 |
| Aug 24, 2026 | 46.77 | 46.88 | 46.20 | 46.57 | 46.57 | 1.32% | 49,943 |
| Aug 21, 2026 | 44.54 | 46.19 | 44.54 | 45.97 | 45.97 | 3.29% | 2,709 |
| Aug 20, 2026 | 45.33 | 45.51 | 44.50 | 44.50 | 44.50 | -2.05% | 4,419 |
| Aug 19, 2026 | 45.12 | 45.43 | 44.98 | 45.43 | 45.43 | 1.59% | 2,645 |
| Aug 18, 2026 | 46.36 | 46.36 | 44.70 | 44.72 | 44.72 | -4.55% | 3,588 |
| Aug 17, 2026 | 46.79 | 47.07 | 46.01 | 46.85 | 46.85 | 1.60% | 7,918 |
| Aug 14, 2026 | 46.19 | 46.56 | 45.83 | 46.11 | 46.11 | 0.62% | 5,544 |
| Aug 13, 2026 | 46.67 | 46.67 | 45.83 | 45.83 | 45.83 | -1.06% | 2,691 |
| Aug 12, 2026 | 46.47 | 47.25 | 46.32 | 46.32 | 46.32 | 0.38% | 9,572 |
| Aug 11, 2026 | 45.96 | 46.43 | 45.78 | 46.14 | 46.14 | 1.18% | 3,555 |
| Aug 10, 2026 | 45.94 | 46.43 | 45.60 | 45.60 | 45.60 | -0.77% | 5,817 |
| Aug 7, 2026 | 45.11 | 46.09 | 44.90 | 45.96 | 45.96 | 2.03% | 5,635 |
| Aug 6, 2026 | 44.74 | 45.32 | 44.33 | 45.04 | 45.04 | 0.49% | 2,384 |
| Aug 5, 2026 | 45.00 | 45.49 | 44.76 | 44.82 | 44.82 | 0.89% | 10,016 |
| Aug 4, 2026 | 43.46 | 44.53 | 43.46 | 44.43 | 44.43 | 3.51% | 3,170 |
| Aug 3, 2026 | 42.44 | 43.07 | 41.81 | 42.92 | 42.92 | 3.27% | 5,848 |
| Jul 31, 2026 | 42.38 | 42.93 | 41.10 | 41.56 | 41.56 | 1.21% | 5,930 |
| Jul 30, 2026 | 40.33 | 41.58 | 39.95 | 41.07 | 41.07 | 1.77% | 5,185 |
| Jul 29, 2026 | 41.15 | 41.84 | 40.35 | 40.35 | 40.35 | -2.64% | 6,023 |
| Jul 28, 2026 | 42.42 | 42.59 | 40.69 | 41.45 | 41.45 | -2.81% | 2,935 |
| Jul 27, 2026 | 43.31 | 43.68 | 42.65 | 42.65 | 42.65 | -1.54% | 6,357 |
| Jul 24, 2026 | 43.21 | 43.99 | 42.63 | 43.31 | 43.31 | 0.02% | 7,329 |
| Jul 23, 2026 | 43.47 | 44.08 | 43.16 | 43.30 | 43.30 | -0.40% | 13,662 |
| Jul 22, 2026 | 42.66 | 43.85 | 42.66 | 43.48 | 43.48 | 2.08% | 4,603 |
| Jul 21, 2026 | 41.55 | 42.59 | 41.49 | 42.59 | 42.59 | 3.83% | 2,518 |
| Jul 20, 2026 | 40.91 | 41.56 | 40.85 | 41.02 | 41.02 | 1.27% | 10,498 |
| Jul 17, 2026 | 40.72 | 40.74 | 40.01 | 40.51 | 40.51 | -3.14% | 8,909 |
| Jul 16, 2026 | 42.95 | 42.95 | 41.80 | 41.82 | 41.82 | -2.53% | 3,972 |
| Jul 15, 2026 | 43.81 | 44.16 | 42.91 | 42.91 | 42.91 | -2.73% | 9,752 |