WisdomTree Physical Ethereum (LON:ETHW)
London · Delayed Price · Currency is GBP · Price in USD 27.16
+0.12 (0.44%)
Last updated: Sep 22, 2026, 3:28 PM GMT
LON:ETHW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 27.03 | 27.34 | 26.94 | 27.16 | - | 0.44% | 7,564 |
| Sep 21, 2026 | 26.36 | 27.20 | 26.24 | 27.04 | - | 5.58% | 4,132 |
| Sep 18, 2026 | 24.75 | 25.61 | 24.61 | 25.61 | - | 5.46% | 4,666 |
| Sep 17, 2026 | 24.18 | 24.38 | 24.08 | 24.29 | - | 2.90% | 506 |
| Sep 16, 2026 | 23.70 | 23.86 | 23.60 | 23.60 | - | -1.60% | 972 |
| Sep 15, 2026 | 24.46 | 24.61 | 23.85 | 23.98 | - | -3.05% | 5,227 |
| Sep 14, 2026 | 24.87 | 25.03 | 24.64 | 24.74 | - | -4.28% | 10,152 |
| Sep 11, 2026 | 24.41 | 26.16 | 24.40 | 25.85 | - | 7.29% | 9,505 |
| Sep 10, 2026 | 24.14 | 24.55 | 23.88 | 24.09 | - | -1.81% | 2,898 |
| Sep 9, 2026 | 24.80 | 24.90 | 24.53 | 24.53 | - | -0.10% | 1,950 |
| Sep 8, 2026 | 24.50 | 24.64 | 24.43 | 24.56 | - | 0.03% | 4,630 |
| Sep 7, 2026 | 24.73 | 24.73 | 24.55 | 24.55 | - | 1.10% | 1,328 |
| Sep 4, 2026 | 25.01 | 25.04 | 24.20 | 24.28 | - | -1.45% | 1,102 |
| Sep 3, 2026 | 24.41 | 24.70 | 23.67 | 24.64 | - | 4.35% | 1,015 |
| Sep 2, 2026 | 23.35 | 23.99 | 23.34 | 23.61 | - | -2.30% | 2,195 |
| Sep 1, 2026 | 24.23 | 24.50 | 23.88 | 24.17 | - | -2.58% | 2,107 |
| Aug 28, 2026 | 24.85 | 24.85 | 24.50 | 24.81 | - | -0.61% | 256 |
| Aug 27, 2026 | 25.06 | 25.26 | 24.66 | 24.96 | - | 2.80% | 1,876 |
| Aug 26, 2026 | 24.31 | 24.43 | 24.07 | 24.28 | - | -0.80% | 3,039 |
| Aug 25, 2026 | 24.73 | 24.78 | 24.33 | 24.48 | - | -2.04% | 3,572 |
| Aug 24, 2026 | 24.31 | 25.02 | 24.08 | 24.99 | - | 5.32% | 2,506 |
| Aug 21, 2026 | 24.03 | 24.19 | 23.44 | 23.72 | - | 3.72% | 4,977 |
| Aug 20, 2026 | 22.36 | 22.90 | 22.20 | 22.87 | - | 11.11% | 5,070 |
| Aug 19, 2026 | 19.49 | 20.87 | 18.94 | 20.59 | - | 8.71% | 2,853 |
| Aug 18, 2026 | 18.74 | 18.94 | 18.74 | 18.94 | - | 0.33% | 238 |
| Aug 17, 2026 | 18.78 | 18.87 | 18.72 | 18.87 | - | 1.63% | 208 |
| Aug 14, 2026 | 18.51 | 18.57 | 18.43 | 18.57 | - | -0.32% | 766 |
| Aug 13, 2026 | 18.68 | 18.77 | 18.63 | 18.63 | - | -0.44% | 404 |
| Aug 12, 2026 | 18.95 | 18.95 | 18.67 | 18.71 | - | 0.88% | 348 |
| Aug 11, 2026 | 18.53 | 18.71 | 18.53 | 18.55 | - | 0.05% | 216 |
| Aug 10, 2026 | 19.07 | 19.07 | 18.54 | 18.54 | - | -2.11% | 667 |
| Aug 7, 2026 | 18.83 | 19.09 | 18.82 | 18.94 | - | -0.02% | 119 |
| Aug 6, 2026 | 18.89 | 18.97 | 18.82 | 18.94 | - | 2.15% | 327 |
| Aug 5, 2026 | 18.49 | 18.62 | 18.42 | 18.55 | - | 0.55% | 463 |
| Aug 4, 2026 | 18.36 | 18.53 | 18.35 | 18.44 | - | 0.23% | 96 |
| Aug 3, 2026 | 18.32 | 18.44 | 18.08 | 18.40 | - | 0.30% | 136 |
| Jul 31, 2026 | 18.78 | 18.79 | 18.26 | 18.35 | - | -3.13% | 277 |
| Jul 30, 2026 | 18.79 | 19.13 | 18.76 | 18.94 | - | 1.22% | 941 |
| Jul 29, 2026 | 18.83 | 18.98 | 18.71 | 18.71 | - | -0.93% | 57,089 |
| Jul 28, 2026 | 18.69 | 18.92 | 18.35 | 18.89 | - | -0.97% | 2,861 |
| Jul 27, 2026 | 19.45 | 19.52 | 19.04 | 19.07 | - | 3.54% | 965 |
| Jul 24, 2026 | 18.81 | 18.81 | 18.27 | 18.42 | - | -1.50% | 1,172 |
| Jul 23, 2026 | 18.95 | 19.06 | 18.64 | 18.70 | - | -2.89% | 998 |
| Jul 22, 2026 | 19.15 | 19.26 | 18.90 | 19.26 | - | 1.19% | 443 |
| Jul 21, 2026 | 19.13 | 19.23 | 19.03 | 19.03 | - | 2.19% | 884 |
| Jul 20, 2026 | 18.28 | 18.68 | 18.26 | 18.62 | - | 3.47% | 291 |
| Jul 17, 2026 | 17.95 | 18.12 | 17.94 | 18.00 | - | -3.67% | 265 |
| Jul 16, 2026 | 18.65 | 18.99 | 18.53 | 18.68 | - | -2.07% | 321 |
| Jul 15, 2026 | 18.50 | 19.15 | 18.47 | 19.08 | - | 2.55% | 1,304 |
| Jul 14, 2026 | 18.28 | 18.60 | 17.60 | 18.60 | - | 5.65% | 394 |