WisdomTree Cloud Computing UCITS ETF (LON:WCLD)
London · Delayed Price · Currency is GBP · Price in USD 33.55
-1.38 (-3.94%)
Aug 1, 2025, 4:37 PM BST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.39 | 34.83 | 33.71 | 33.71 | 33.71 | -3.47% | 12,811 |
| Jul 31, 2025 | 35.90 | 35.90 | 34.85 | 34.92 | 34.92 | -2.29% | 4,688 |
| Jul 30, 2025 | 35.56 | 36.15 | 35.46 | 35.74 | 35.74 | 0.51% | 613 |
| Jul 29, 2025 | 36.03 | 36.46 | 35.56 | 35.56 | 35.56 | -1.41% | 12,101 |
| Jul 28, 2025 | 36.22 | 36.28 | 35.98 | 36.07 | 36.07 | 0.33% | 3,925 |
| Jul 25, 2025 | 36.15 | 36.15 | 35.65 | 35.95 | 35.95 | 0.98% | 14,285 |
| Jul 24, 2025 | 35.72 | 36.50 | 35.57 | 35.60 | 35.60 | -0.39% | 152,806 |
| Jul 23, 2025 | 36.09 | 36.09 | 35.41 | 35.74 | 35.74 | 0.37% | 1,733 |
| Jul 22, 2025 | 35.48 | 35.66 | 35.00 | 35.61 | 35.61 | -0.11% | 11,413 |
| Jul 21, 2025 | 35.30 | 36.01 | 35.30 | 35.65 | 35.65 | 0.99% | 29,144 |
| Jul 18, 2025 | 35.23 | 35.74 | 35.19 | 35.30 | 35.30 | 0.14% | 3,615 |
| Jul 17, 2025 | 34.70 | 35.25 | 34.67 | 35.25 | 35.25 | 2.56% | 778 |
| Jul 16, 2025 | 34.51 | 34.58 | 34.13 | 34.37 | 34.37 | -0.81% | 2,452 |
| Jul 15, 2025 | 34.87 | 34.87 | 34.65 | 34.65 | 34.65 | 0.06% | 960 |
| Jul 14, 2025 | 33.72 | 34.67 | 33.67 | 34.63 | 34.63 | 0.14% | 3,485 |
| Jul 11, 2025 | 35.00 | 35.35 | 34.58 | 34.58 | 34.58 | -2.29% | 2,286 |
| Jul 10, 2025 | 36.49 | 36.50 | 35.24 | 35.39 | 35.39 | -1.53% | 924 |
| Jul 9, 2025 | 35.60 | 36.20 | 35.60 | 35.94 | 35.94 | 0.11% | 810 |
| Jul 8, 2025 | 36.03 | 36.20 | 35.86 | 35.90 | 35.90 | -0.17% | 18,100 |
| Jul 7, 2025 | 36.06 | 36.11 | 35.75 | 35.96 | 35.96 | 0.56% | 3,886 |
| Jul 4, 2025 | 35.69 | 36.25 | 35.67 | 35.76 | 35.76 | -1.35% | 1,893 |
| Jul 3, 2025 | 35.25 | 36.25 | 35.25 | 36.25 | 36.25 | 3.57% | 4,459 |
| Jul 2, 2025 | 34.99 | 35.77 | 34.80 | 35.00 | 35.00 | -0.09% | 742 |
| Jul 1, 2025 | 35.85 | 35.85 | 34.67 | 35.03 | 35.03 | -1.13% | 4,648 |
| Jun 30, 2025 | 35.33 | 35.64 | 35.24 | 35.43 | 35.43 | 0.54% | 3,181 |
| Jun 27, 2025 | 35.37 | 35.42 | 35.06 | 35.24 | 35.24 | 0.48% | 19,257 |
| Jun 26, 2025 | 34.95 | 35.13 | 34.64 | 35.07 | 35.07 | 0.34% | 6,972 |
| Jun 25, 2025 | 35.66 | 35.66 | 34.87 | 34.95 | 34.95 | -0.68% | 1,818 |
| Jun 24, 2025 | 35.19 | 35.37 | 34.85 | 35.19 | 35.19 | 2.39% | 14,620 |
| Jun 23, 2025 | 33.92 | 34.54 | 33.70 | 34.37 | 34.37 | 0.12% | 1,067 |
| Jun 20, 2025 | 34.44 | 34.81 | 34.18 | 34.33 | 34.33 | 1.12% | 3,063 |
| Jun 19, 2025 | 34.68 | 34.68 | 33.93 | 33.95 | 33.95 | -1.94% | 10,203 |
| Jun 18, 2025 | 34.60 | 34.76 | 34.58 | 34.62 | 34.62 | -0.40% | 9,767 |
| Jun 17, 2025 | 34.53 | 34.78 | 34.37 | 34.76 | 34.76 | 0.23% | 2,558 |
| Jun 16, 2025 | 34.38 | 34.70 | 34.25 | 34.68 | 34.68 | 0.38% | 8,202 |
| Jun 13, 2025 | 34.22 | 34.55 | 34.17 | 34.55 | 34.55 | -1.73% | 1,830 |
| Jun 12, 2025 | 35.44 | 35.44 | 34.92 | 35.16 | 35.16 | -1.37% | 15,886 |
| Jun 11, 2025 | 35.64 | 35.75 | 35.39 | 35.65 | 35.65 | -0.11% | 3,386 |
| Jun 10, 2025 | 35.83 | 36.01 | 35.69 | 35.69 | 35.69 | -0.86% | 1,030 |
| Jun 9, 2025 | 36.49 | 36.49 | 35.99 | 36.00 | 36.00 | -0.47% | 4,117 |
| Jun 6, 2025 | 36.17 | 36.38 | 35.83 | 36.17 | 36.17 | -0.88% | 16,167 |
| Jun 5, 2025 | 35.85 | 36.49 | 35.85 | 36.49 | 36.49 | 1.70% | 14,658 |
| Jun 4, 2025 | 35.85 | 35.98 | 35.71 | 35.88 | 35.88 | 0.76% | 3,893 |
| Jun 3, 2025 | 35.10 | 35.61 | 35.03 | 35.61 | 35.61 | 1.54% | 1,053 |
| Jun 2, 2025 | 35.35 | 35.35 | 34.68 | 35.07 | 35.07 | -0.06% | 30,940 |
| May 30, 2025 | 35.15 | 35.19 | 34.80 | 35.09 | 35.09 | -0.40% | 3,990 |
| May 29, 2025 | 35.70 | 36.01 | 34.93 | 35.23 | 35.23 | 0.31% | 49,520 |
| May 28, 2025 | 35.63 | 35.63 | 35.06 | 35.12 | 35.12 | -0.62% | 4,644 |
| May 27, 2025 | 35.41 | 35.69 | 35.00 | 35.34 | 35.34 | 1.79% | 324,775 |
| May 23, 2025 | 35.37 | 35.37 | 34.16 | 34.72 | 34.72 | -0.88% | 902 |