Wisdomtree Issuer ICAV - Wisdomtree Megatrends UCITS ETF (LON:WMGG)
London · Delayed Price · Currency is GBP · Price in GBX 3,137.25
+26.75 (0.86%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:WMGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,111.00 | 3,131.50 | 3,109.50 | 3,137.25 | 3,137.25 | 0.86% | 4,709 |
| Sep 21, 2026 | 3,087.00 | 3,099.00 | 3,067.50 | 3,110.50 | 3,110.50 | 2.51% | 7,040 |
| Sep 18, 2026 | 3,081.50 | 3,077.00 | 3,077.00 | 3,034.25 | 3,034.25 | -0.70% | 2,818 |
| Sep 17, 2026 | 3,026.50 | 3,039.50 | 3,039.50 | 3,055.50 | 3,055.50 | 1.65% | 1,364 |
| Sep 16, 2026 | 2,996.50 | 2,994.00 | 2,994.00 | 3,006.00 | 3,006.00 | 1.67% | 1,120 |
| Sep 15, 2026 | 2,989.50 | 2,960.50 | 2,959.00 | 2,956.50 | 2,956.50 | 1.15% | 932 |
| Sep 14, 2026 | 2,963.50 | 2,990.00 | 2,923.00 | 2,923.00 | 2,923.00 | -3.38% | 1,858 |
| Sep 11, 2026 | 3,020.50 | 3,027.50 | 3,027.50 | 3,025.25 | 3,025.25 | 1.71% | 1,270 |
| Sep 10, 2026 | 3,095.00 | 3,095.00 | 2,974.50 | 2,974.50 | 2,974.50 | -4.16% | 2,777 |
| Sep 9, 2026 | 3,134.00 | 3,103.50 | 3,079.00 | 3,103.50 | 3,103.50 | 1.97% | 1,587 |
| Sep 8, 2026 | 3,041.50 | 3,092.50 | 3,012.50 | 3,043.50 | 3,043.50 | 1.00% | 2,358 |
| Sep 7, 2026 | 3,097.00 | 3,071.50 | 3,013.50 | 3,013.50 | 3,013.50 | -0.99% | 4,122 |
| Sep 4, 2026 | 3,030.00 | 3,030.50 | 3,030.00 | 3,043.75 | 3,043.75 | 2.52% | 1,033 |
| Sep 3, 2026 | 2,969.00 | 3,047.00 | 2,949.00 | 2,969.00 | 2,969.00 | 1.33% | 3,170 |
| Sep 2, 2026 | 2,940.50 | 2,994.00 | 2,930.00 | 2,930.00 | 2,930.00 | -2.31% | 1,677 |
| Sep 1, 2026 | 3,075.50 | 3,139.50 | 2,967.50 | 2,999.25 | 2,999.25 | -3.04% | 4,121 |
| Aug 28, 2026 | 3,129.00 | 3,141.00 | 3,082.00 | 3,093.25 | 3,093.25 | -0.30% | 2,920 |
| Aug 27, 2026 | 3,058.00 | 3,137.50 | 3,058.00 | 3,102.50 | 3,102.50 | 1.45% | 1,981 |
| Aug 26, 2026 | 3,072.50 | 3,080.00 | 3,072.00 | 3,058.25 | 3,058.25 | 0.54% | 4,239 |
| Aug 25, 2026 | 3,052.00 | 3,084.00 | 3,011.50 | 3,041.75 | 3,041.75 | 0.82% | 1,882 |
| Aug 24, 2026 | 3,072.00 | 3,072.00 | 3,015.50 | 3,017.00 | 3,017.00 | -1.23% | 2,545 |
| Aug 21, 2026 | 3,026.50 | 3,065.00 | 3,034.00 | 3,054.50 | 3,054.50 | -0.92% | 3,691 |
| Aug 20, 2026 | 3,107.00 | 3,083.00 | 3,083.00 | 3,083.00 | 3,083.00 | 0.28% | 1,064 |
| Aug 19, 2026 | 3,060.00 | 3,084.50 | 3,084.50 | 3,074.25 | 3,074.25 | 0.43% | 2,727 |
| Aug 18, 2026 | 3,191.00 | 3,061.00 | 3,061.00 | 3,061.00 | 3,061.00 | -3.06% | 1,682 |
| Aug 17, 2026 | 3,205.30 | 3,227.00 | 3,157.50 | 3,157.50 | 3,157.50 | -0.59% | 5,003 |
| Aug 14, 2026 | 3,207.00 | 3,206.50 | 3,206.50 | 3,176.25 | 3,176.25 | -0.40% | 1,695 |
| Aug 13, 2026 | 3,201.50 | 3,205.00 | 3,201.50 | 3,189.00 | 3,189.00 | 0.34% | 2,336 |
| Aug 12, 2026 | 3,175.00 | 3,228.50 | 3,128.00 | 3,178.25 | 3,178.25 | 1.80% | 3,289 |
| Aug 11, 2026 | 3,137.00 | 3,147.50 | 3,079.50 | 3,122.00 | 3,122.00 | 0.31% | 2,040 |
| Aug 10, 2026 | 3,162.00 | 3,168.00 | 3,093.00 | 3,112.25 | 3,112.25 | 0.29% | 4,703 |
| Aug 7, 2026 | 3,123.00 | 3,120.00 | 3,106.00 | 3,103.25 | 3,103.25 | 0.09% | 1,958 |
| Aug 6, 2026 | 3,109.00 | 3,116.50 | 3,029.83 | 3,100.50 | 3,100.50 | 0.10% | 3,251 |
| Aug 5, 2026 | 3,149.00 | 3,225.50 | 3,041.50 | 3,097.25 | 3,097.25 | 0.75% | 3,956 |
| Aug 4, 2026 | 3,049.00 | 3,149.50 | 3,002.50 | 3,074.25 | 3,074.25 | 3.45% | 2,725 |
| Aug 3, 2026 | 2,967.19 | 3,012.00 | 2,943.00 | 2,971.75 | 2,971.75 | 2.45% | 3,151 |
| Jul 31, 2026 | 2,970.00 | 3,027.00 | 2,877.00 | 2,900.75 | 2,900.75 | 0.48% | 2,771 |
| Jul 30, 2026 | 2,804.50 | 2,912.00 | 2,770.50 | 2,887.00 | 2,887.00 | 2.52% | 3,372 |
| Jul 29, 2026 | 2,881.50 | 2,912.50 | 2,797.50 | 2,816.00 | 2,816.00 | -2.39% | 3,468 |
| Jul 28, 2026 | 2,926.50 | 2,932.50 | 2,823.50 | 2,885.00 | 2,885.00 | -1.80% | 2,622 |
| Jul 27, 2026 | 3,011.00 | 3,015.00 | 2,935.00 | 2,937.75 | 2,937.75 | -1.51% | 3,713 |
| Jul 24, 2026 | 2,972.50 | 3,025.50 | 3,025.50 | 2,982.75 | 2,982.75 | -1.09% | 1,738 |
| Jul 23, 2026 | 3,061.50 | 3,094.50 | 2,974.00 | 3,015.75 | 3,015.75 | -0.91% | 1,898 |
| Jul 22, 2026 | 3,039.50 | 3,116.00 | 2,978.50 | 3,043.50 | 3,043.50 | 0.40% | 2,422 |
| Jul 21, 2026 | 3,003.50 | 3,084.50 | 2,936.50 | 3,031.25 | 3,031.25 | 2.75% | 2,488 |
| Jul 20, 2026 | 2,950.50 | 3,035.00 | 2,907.50 | 2,950.00 | 2,950.00 | 2.01% | 1,962 |
| Jul 17, 2026 | 2,918.00 | 2,921.00 | 2,892.00 | 2,892.00 | 2,892.00 | -3.01% | 2,835 |
| Jul 16, 2026 | 2,974.00 | 3,101.50 | 2,956.50 | 2,981.75 | 2,981.75 | -1.92% | 3,627 |
| Jul 15, 2026 | 3,115.00 | 3,122.00 | 3,026.00 | 3,040.00 | 3,040.00 | -3.45% | 2,806 |
| Jul 14, 2026 | 3,148.50 | 3,148.50 | 3,032.50 | 3,148.50 | 3,148.50 | 2.27% | 2,599 |