Skip to main content
logo
Wisdomtree Issuer ICAV - Wisdomtree Megatrends UCITS ETF (LON:WMGG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,409.00
-35.75 (-1.46%)
Last updated: Aug 1, 2025

LON:WMGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,443.502,443.502,326.502,376.252,376.25-2.80%4,738
Jul 31, 20252,479.002,485.502,426.502,444.752,444.75-0.23%1,532
Jul 30, 20252,451.002,485.002,412.002,450.502,450.500.20%2,146
Jul 29, 20252,475.002,507.502,447.502,445.502,445.50-0.13%3,259
Jul 28, 20252,484.002,534.002,432.502,448.752,448.75-0.48%3,187
Jul 25, 20252,464.502,488.502,445.002,460.502,460.500.32%1,318
Jul 24, 20252,457.502,488.502,420.002,452.752,452.750.87%2,240
Jul 23, 20252,443.502,469.002,421.182,431.502,431.500.30%1,126
Jul 22, 20252,440.502,462.502,400.502,424.252,424.25-1.11%918
Jul 21, 20252,423.502,474.502,420.502,451.502,451.500.64%2,043
Jul 18, 20252,446.002,475.502,409.502,436.002,436.000.30%1,317
Jul 17, 20252,423.002,446.002,381.502,428.752,428.752.08%2,157
Jul 16, 20252,392.002,422.502,364.002,379.252,379.25-0.70%2,186
Jul 15, 20252,405.502,431.002,377.002,396.002,396.000.23%1,630
Jul 14, 20252,373.502,414.502,343.502,390.502,390.500.74%6,816
Jul 11, 20252,408.502,408.502,356.002,373.002,373.00-0.19%819
Jul 10, 20252,384.502,419.002,364.502,377.502,377.500.46%2,971
Jul 9, 20252,379.002,385.502,356.002,366.502,366.50-0.14%606
Jul 8, 20252,376.502,412.502,358.002,369.752,369.750.57%1,496
Jul 7, 20252,370.502,375.002,335.502,356.252,356.25-0.07%1,229
Jul 4, 20252,366.502,369.002,344.002,358.002,358.00-0.42%764
Jul 3, 20252,375.002,390.502,332.002,368.002,368.001.21%4,558
Jul 2, 20252,324.502,354.002,301.002,339.752,339.751.42%5,340
Jul 1, 20252,329.002,347.002,293.502,307.002,307.00-0.87%1,003
Jun 30, 20252,328.502,355.502,294.002,327.252,327.250.84%2,659
Jun 27, 20252,304.002,332.002,280.002,307.752,307.750.40%3,832
Jun 26, 20252,276.002,313.002,275.502,298.502,298.500.19%1,542
Jun 25, 20252,314.002,329.502,271.002,294.252,294.250.12%3,123
Jun 24, 20252,301.502,326.502,258.502,291.502,291.500.87%1,072
Jun 23, 20252,307.002,308.502,248.002,271.752,271.75-0.45%1,213
Jun 20, 20252,293.502,324.002,247.002,282.002,282.000.41%778
Jun 19, 20252,269.002,339.002,250.002,272.752,272.75-1.26%643
Jun 18, 20252,313.002,319.502,282.502,301.752,301.750.26%1,040
Jun 17, 20252,277.002,308.002,265.002,295.752,295.750.12%1,359
Jun 16, 20252,282.002,301.002,249.502,293.002,293.001.34%1,867
Jun 13, 20252,247.002,294.002,231.002,262.752,262.75-1.10%1,519
Jun 12, 20252,299.502,302.502,269.002,288.002,288.00-0.79%692
Jun 11, 20252,305.002,330.002,269.002,306.252,306.250.59%1,051
Jun 10, 20252,305.502,314.502,281.002,292.752,292.75-0.10%1,034
Jun 9, 20252,294.002,323.002,271.002,295.002,295.000.47%946
Jun 6, 20252,277.002,299.502,245.002,284.252,284.250.31%2,386
Jun 5, 20252,276.502,293.002,242.002,277.252,277.250.89%1,068
Jun 4, 20252,247.502,279.502,231.502,257.252,257.250.69%2,074
Jun 3, 20252,233.002,259.502,203.502,241.752,241.751.63%561
Jun 2, 20252,207.002,229.002,170.002,205.752,205.75-0.14%1,420
May 30, 20252,224.002,293.002,161.002,208.752,208.75-0.88%605
May 29, 20252,269.002,292.502,207.502,228.252,228.250.01%72,710
May 28, 20252,253.502,257.002,213.002,228.002,228.00-0.19%1,203
May 27, 20252,250.002,251.002,200.002,232.252,232.251.48%3,308
May 23, 20252,227.502,227.502,142.502,199.752,199.75-0.93%3,190