Skip to main content
logo
WisdomTree, Inc. (LON:0LY1)
London flag London · Delayed Price · Currency is GBP · Price in USD
14.55
-0.50 (-3.32%)
At close: Mar 26, 2026

LON:0LY1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202614.7514.7513.7513.8913.89-4.54%153
Mar 26, 202614.9714.9714.4914.5514.55-3.32%622
Mar 25, 202614.2415.1114.1915.0515.057.21%790
Mar 24, 202613.4914.3913.2514.0414.043.53%2,427
Mar 23, 202613.1913.7312.9113.5613.561.27%382
Mar 20, 202613.8614.2213.3713.3913.39-3.32%648
Mar 19, 202614.2714.4013.8513.8513.85-4.42%350
Mar 18, 202615.3515.5214.4714.4914.49-4.36%1,018
Mar 17, 202614.8015.2614.7315.1515.150.93%695
Mar 16, 202615.2815.6615.0015.0115.01-2.60%959
Mar 13, 202615.1615.5015.1415.4115.41-0.13%71
Mar 12, 202615.4715.6115.2315.4315.43-0.45%573
Mar 11, 202616.5916.5915.5015.5015.50-5.89%1,994
Mar 10, 202616.7016.8516.4016.4716.471.11%267
Mar 9, 202616.4316.4315.9316.2916.29-1.73%2,067
Mar 6, 202617.2417.2416.3216.5816.58-2.01%7,314
Mar 5, 202617.6417.7716.7516.9216.92-2.73%1,502
Mar 4, 202616.9917.5716.8317.3917.391.46%37,392
Mar 3, 202617.0417.4316.7417.1417.14-1.45%4,090
Mar 2, 202616.9617.6316.7517.3917.393.16%3,920
Feb 27, 202617.3417.4216.8416.8616.86-1.58%393
Feb 26, 202617.6417.6416.8217.1317.13-0.46%6,235
Feb 25, 202616.6917.2516.6617.2117.214.96%8,542
Feb 24, 202616.8616.9516.3316.4016.40-1.64%1,375
Feb 23, 202616.3816.7216.2216.6716.670.60%1,906
Feb 20, 202616.4116.5716.2516.5716.574.49%4,326
Feb 19, 202617.0917.0915.6915.8615.86-5.89%18,104
Feb 18, 202616.7416.9016.5216.8516.851.91%6,695
Feb 17, 202616.2016.5415.7916.5416.541.64%2,951
Feb 13, 202616.3516.4216.0616.2716.27-0.50%872
Feb 12, 202616.2316.4616.0616.3516.353.49%13,725
Feb 11, 202616.3616.8315.5615.8015.80-1.51%10,883
Feb 10, 202616.1216.3515.9816.0416.010.51%5,222
Feb 9, 202615.8916.0115.5815.9615.933.43%6,776
Feb 6, 202615.9015.9015.4315.4315.40-0.64%822
Feb 5, 202616.1216.3515.4515.5315.50-3.45%5,686
Feb 4, 202616.4516.7016.0916.0916.06-0.22%2,116
Feb 3, 202616.2416.3515.9716.1216.091.05%8,042
Feb 2, 202615.8016.5015.8015.9515.920.14%74,578
Jan 30, 202616.8516.8515.7015.9315.90-3.45%65,821
Jan 29, 202617.1217.1516.4516.5016.47-2.13%22,219
Jan 28, 202616.7516.9816.3116.8616.834.58%3,770
Jan 27, 202616.1416.1416.1216.1216.091.03%43,810
Jan 26, 202616.4416.5215.9515.9615.93-1.32%2,342
Jan 23, 202616.2416.3015.9916.1716.140.17%766
Jan 22, 202615.8916.1415.8916.1416.112.62%1,680
Jan 21, 202615.2215.7315.2215.7315.704.50%9,178
Jan 20, 202614.9015.1814.8715.0515.02-0.09%8,725
Jan 16, 202614.1815.1114.1815.0715.046.16%1,115
Jan 15, 202614.0014.2113.9514.1914.163.70%869