WisdomTree Physical Ethereum (LON:WETP)
London · Delayed Price · Currency is GBP · Price in GBX 2,035.00
+11.75 (0.58%)
Last updated: Sep 22, 2026, 4:26 PM GMT
LON:WETP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,019.50 | 2,045.00 | 2,015.50 | 2,035.00 | - | 0.58% | 16,479 |
| Sep 21, 2026 | 1,971.00 | 2,041.00 | 1,958.50 | 2,023.25 | - | 5.65% | 27,981 |
| Sep 18, 2026 | 1,900.00 | 1,915.50 | 1,840.49 | 1,915.00 | - | 5.29% | 9,628 |
| Sep 17, 2026 | 1,798.00 | 1,825.00 | 1,794.00 | 1,818.75 | - | 3.63% | 6,906 |
| Sep 16, 2026 | 1,765.50 | 1,775.50 | 1,748.50 | 1,755.00 | - | -1.31% | 3,658 |
| Sep 15, 2026 | 1,825.00 | 1,827.00 | 1,758.50 | 1,778.25 | - | -3.11% | 18,671 |
| Sep 14, 2026 | 1,847.00 | 1,859.50 | 1,833.50 | 1,835.25 | - | -3.95% | 5,007 |
| Sep 11, 2026 | 1,807.00 | 1,965.00 | 1,796.50 | 1,910.75 | - | 7.30% | 12,397 |
| Sep 10, 2026 | 1,808.50 | 1,810.00 | 1,768.00 | 1,780.75 | - | -1.67% | 4,486 |
| Sep 9, 2026 | 1,825.50 | 1,841.37 | 1,806.50 | 1,811.00 | - | -0.10% | 5,465 |
| Sep 8, 2026 | 1,805.00 | 1,824.50 | 1,781.50 | 1,812.75 | - | - | 11,734 |
| Sep 7, 2026 | 1,828.50 | 1,833.50 | 1,812.75 | 1,812.75 | - | 0.92% | 3,215 |
| Sep 4, 2026 | 1,834.00 | 1,863.50 | 1,755.00 | 1,796.25 | - | -1.32% | 20,209 |
| Sep 3, 2026 | 1,768.50 | 1,829.00 | 1,753.50 | 1,820.25 | - | 4.12% | 6,602 |
| Sep 2, 2026 | 1,774.50 | 1,777.00 | 1,731.51 | 1,748.25 | - | -2.14% | 12,878 |
| Sep 1, 2026 | 1,805.50 | 1,810.00 | 1,780.00 | 1,786.50 | - | -2.36% | 15,937 |
| Aug 28, 2026 | 1,819.00 | 1,837.50 | 1,807.50 | 1,829.75 | - | -0.41% | 7,387 |
| Aug 27, 2026 | 1,814.00 | 1,863.50 | 1,812.00 | 1,837.25 | - | 2.84% | 11,812 |
| Aug 26, 2026 | 1,784.00 | 1,793.94 | 1,776.50 | 1,786.50 | - | -0.47% | 16,771 |
| Aug 25, 2026 | 1,814.00 | 1,821.50 | 1,777.50 | 1,795.00 | - | -1.67% | 34,262 |
| Aug 24, 2026 | 1,780.00 | 1,835.00 | 1,771.50 | 1,825.50 | - | 4.90% | 22,117 |
| Aug 21, 2026 | 1,719.00 | 1,769.00 | 1,714.50 | 1,740.25 | - | 3.79% | 18,200 |
| Aug 20, 2026 | 1,639.00 | 1,681.50 | 1,628.00 | 1,676.75 | - | 20.39% | 44,956 |
| Aug 19, 2026 | 1,399.00 | 1,521.50 | 1,392.75 | 1,392.75 | - | -0.41% | 6,741 |
| Aug 18, 2026 | 1,391.50 | 1,399.00 | 1,384.00 | 1,398.50 | - | 0.47% | 4,304 |
| Aug 17, 2026 | 1,389.00 | 1,392.00 | 1,381.90 | 1,392.00 | - | 1.57% | 2,208 |
| Aug 14, 2026 | 1,369.00 | 1,374.00 | 1,359.50 | 1,370.50 | - | -0.72% | 5,351 |
| Aug 13, 2026 | 1,382.00 | 1,391.50 | 1,375.00 | 1,380.50 | - | -0.36% | 3,939 |
| Aug 12, 2026 | 1,383.50 | 1,400.00 | 1,380.73 | 1,385.50 | - | 0.91% | 13,319 |
| Aug 11, 2026 | 1,382.00 | 1,385.00 | 1,369.50 | 1,373.00 | - | 0.13% | 13,056 |
| Aug 10, 2026 | 1,410.00 | 1,415.50 | 1,371.25 | 1,371.25 | - | -2.32% | 3,167 |
| Aug 7, 2026 | 1,404.00 | 1,418.69 | 1,398.00 | 1,403.75 | - | -0.30% | 2,181 |
| Aug 6, 2026 | 1,405.00 | 1,408.00 | 1,391.91 | 1,408.00 | - | 2.23% | 3,037 |
| Aug 5, 2026 | 1,374.50 | 1,377.25 | 1,365.00 | 1,377.25 | - | 0.42% | 5,254 |
| Aug 4, 2026 | 1,365.00 | 1,379.50 | 1,363.00 | 1,371.50 | - | 0.05% | 5,224 |
| Aug 3, 2026 | 1,344.50 | 1,376.50 | 1,344.50 | 1,370.75 | - | 0.59% | 14,071 |
| Jul 31, 2026 | 1,386.50 | 1,400.50 | 1,360.50 | 1,362.75 | - | -3.25% | 25,745 |
| Jul 30, 2026 | 1,414.00 | 1,423.00 | 1,407.00 | 1,408.50 | - | - | 3,132 |
| Jul 29, 2026 | 1,426.00 | 1,427.50 | 1,408.50 | 1,408.50 | - | -0.77% | 14,820 |
| Jul 28, 2026 | 1,399.00 | 1,419.50 | 1,389.49 | 1,419.50 | - | -0.96% | 5,524 |
| Jul 27, 2026 | 1,452.00 | 1,465.50 | 1,429.50 | 1,433.25 | - | 3.84% | 3,845 |
| Jul 24, 2026 | 1,402.50 | 1,411.00 | 1,373.00 | 1,380.25 | - | -1.78% | 10,602 |
| Jul 23, 2026 | 1,419.00 | 1,426.50 | 1,396.00 | 1,405.25 | - | -2.36% | 3,265 |
| Jul 22, 2026 | 1,418.00 | 1,442.00 | 1,411.50 | 1,439.25 | - | 1.20% | 2,498 |
| Jul 21, 2026 | 1,421.00 | 1,434.50 | 1,420.50 | 1,422.25 | - | 2.49% | 16,727 |
| Jul 20, 2026 | 1,360.00 | 1,388.00 | 1,357.50 | 1,387.75 | - | 3.74% | 3,146 |
| Jul 17, 2026 | 1,348.00 | 1,353.00 | 1,330.00 | 1,337.75 | - | -3.45% | 17,215 |
| Jul 16, 2026 | 1,400.00 | 1,406.50 | 1,369.00 | 1,385.50 | - | -2.03% | 4,880 |
| Jul 15, 2026 | 1,380.50 | 1,430.00 | 1,375.50 | 1,414.25 | - | 1.87% | 9,637 |
| Jul 14, 2026 | 1,317.00 | 1,388.25 | 1,315.00 | 1,388.25 | - | 5.49% | 4,624 |