WisdomTree Energy (LON:AIGE)
London · Delayed Price · Currency is GBP · Price in USD 6.04
+0.05 (0.79%)
Sep 23, 2026, 9:29 AM GMT
LON:AIGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.00 | 6.04 | 5.98 | 6.04 | - | 0.89% | 9,304 |
| Sep 22, 2026 | 6.06 | 6.06 | 5.86 | 5.99 | - | 0.20% | 77,911 |
| Sep 21, 2026 | 6.07 | 6.07 | 5.96 | 5.97 | - | -3.57% | 82,059 |
| Sep 18, 2026 | 6.10 | 6.20 | 6.10 | 6.19 | - | 0.81% | 10,065 |
| Sep 17, 2026 | 6.18 | 6.18 | 6.09 | 6.14 | - | -1.38% | 39,155 |
| Sep 16, 2026 | 6.27 | 6.31 | 6.16 | 6.23 | - | -1.56% | 71,740 |
| Sep 15, 2026 | 6.24 | 6.33 | 6.18 | 6.33 | - | 1.95% | 35,227 |
| Sep 14, 2026 | 6.22 | 6.28 | 6.16 | 6.21 | - | 2.12% | 59,610 |
| Sep 11, 2026 | 6.14 | 6.15 | 6.03 | 6.08 | - | -0.67% | 12,673 |
| Sep 10, 2026 | 5.84 | 6.12 | 5.84 | 6.12 | - | 3.82% | 41,223 |
| Sep 9, 2026 | 5.84 | 5.90 | 5.84 | 5.90 | - | 2.24% | 6,057 |
| Sep 8, 2026 | 5.82 | 5.83 | 5.75 | 5.77 | - | -0.47% | 14,585 |
| Sep 7, 2026 | 5.75 | 5.79 | 5.73 | 5.79 | - | 2.51% | 3,853 |
| Sep 4, 2026 | 5.66 | 5.66 | 5.55 | 5.65 | - | -0.77% | 12,555 |
| Sep 3, 2026 | 5.65 | 5.73 | 5.65 | 5.70 | - | - | 37,563 |
| Sep 2, 2026 | 5.69 | 5.70 | 5.61 | 5.70 | - | 2.41% | 130,724 |
| Sep 1, 2026 | 5.47 | 5.57 | 5.46 | 5.56 | - | 5.14% | 20,418 |
| Aug 28, 2026 | 5.26 | 5.29 | 5.24 | 5.29 | - | 1.26% | 6,450 |
| Aug 27, 2026 | 5.16 | 5.24 | 5.16 | 5.22 | - | -0.32% | 83,170 |
| Aug 26, 2026 | 5.12 | 5.24 | 5.08 | 5.24 | - | 0.19% | 85,238 |
| Aug 25, 2026 | 5.30 | 5.31 | 5.21 | 5.23 | - | -1.80% | 11,568 |
| Aug 24, 2026 | 5.37 | 5.40 | 5.33 | 5.33 | - | -2.44% | 82,270 |
| Aug 21, 2026 | 5.41 | 5.47 | 5.41 | 5.46 | - | 0.85% | 107,698 |
| Aug 20, 2026 | 5.35 | 5.45 | 5.35 | 5.41 | - | 0.45% | 69,985 |
| Aug 19, 2026 | 5.36 | 5.39 | 5.31 | 5.39 | - | 0.63% | 22,920 |
| Aug 18, 2026 | 5.33 | 5.36 | 5.30 | 5.36 | - | 2.82% | 107,233 |
| Aug 17, 2026 | 5.15 | 5.21 | 5.15 | 5.21 | - | 1.22% | 30,408 |
| Aug 14, 2026 | 5.17 | 5.18 | 5.10 | 5.15 | - | -0.77% | 10,148 |
| Aug 13, 2026 | 5.19 | 5.19 | 5.12 | 5.19 | - | -0.17% | 17,734 |
| Aug 12, 2026 | 5.21 | 5.22 | 5.17 | 5.19 | - | 0.56% | 142,496 |
| Aug 11, 2026 | 5.21 | 5.24 | 5.09 | 5.17 | - | 1.21% | 43,841 |
| Aug 10, 2026 | 4.90 | 5.10 | 4.90 | 5.10 | - | 4.68% | 19,518 |
| Aug 7, 2026 | 4.85 | 4.88 | 4.82 | 4.88 | - | 2.09% | 99,680 |
| Aug 6, 2026 | 4.71 | 4.78 | 4.71 | 4.78 | - | 1.47% | 9,252 |
| Aug 5, 2026 | 4.66 | 4.75 | 4.66 | 4.71 | - | -0.36% | 67,540 |
| Aug 4, 2026 | 4.93 | 4.93 | 4.72 | 4.72 | - | -4.32% | 15,206 |
| Aug 3, 2026 | 4.92 | 4.95 | 4.92 | 4.94 | - | -4.58% | 21,005 |
| Jul 31, 2026 | 5.06 | 5.19 | 5.05 | 5.17 | - | 0.94% | 37,204 |
| Jul 30, 2026 | 5.17 | 5.18 | 5.08 | 5.13 | - | -0.85% | 529,087 |
| Jul 29, 2026 | 5.03 | 5.18 | 5.03 | 5.17 | - | 5.53% | 61,248 |
| Jul 28, 2026 | 4.98 | 5.01 | 4.90 | 4.90 | - | -3.68% | 36,521 |
| Jul 27, 2026 | 5.05 | 5.11 | 5.00 | 5.09 | - | -3.38% | 29,206 |
| Jul 24, 2026 | 5.37 | 5.37 | 5.26 | 5.26 | - | -3.40% | 21,637 |
| Jul 23, 2026 | 5.33 | 5.45 | 5.33 | 5.45 | - | 4.27% | 39,681 |
| Jul 22, 2026 | 5.22 | 5.26 | 5.22 | 5.23 | - | 1.65% | 33,374 |
| Jul 21, 2026 | 5.08 | 5.14 | 5.08 | 5.14 | - | 2.09% | 44,764 |
| Jul 20, 2026 | 5.13 | 5.13 | 4.98 | 5.04 | - | 0.60% | 69,804 |
| Jul 17, 2026 | 5.00 | 5.01 | 4.92 | 5.01 | - | 1.60% | 69,335 |
| Jul 16, 2026 | 4.91 | 4.97 | 4.91 | 4.93 | - | 1.38% | 20,043 |
| Jul 15, 2026 | 4.95 | 4.95 | 4.86 | 4.86 | - | 0.39% | 86,806 |