Invesco Wind Energy UCITS ETF (LON:WNDE)
London · Delayed Price · Currency is GBP · Price in USD 7.39
+0.08 (1.03%)
At close: Sep 22, 2026
LON:WNDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 1.03% | - |
| Sep 21, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.55% | - |
| Sep 18, 2026 | 7.27 | 7.27 | 7.20 | 7.21 | 7.21 | -0.68% | 6,151 |
| Sep 17, 2026 | 7.26 | 7.26 | 7.26 | 7.25 | 7.25 | 0.17% | 348 |
| Sep 16, 2026 | 7.21 | 7.21 | 7.21 | 7.24 | 7.24 | 2.01% | 1,620 |
| Sep 15, 2026 | 7.13 | 7.13 | 7.11 | 7.10 | 7.10 | -0.40% | 371 |
| Sep 14, 2026 | 7.14 | 7.14 | 7.12 | 7.13 | 7.13 | -3.77% | 1,580 |
| Sep 11, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.03% | - |
| Sep 10, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -1.62% | - |
| Sep 9, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.73% | - |
| Sep 8, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.34% | - |
| Sep 7, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.31% | - |
| Sep 4, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.98% | - |
| Sep 3, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.86% | - |
| Sep 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.58% | - |
| Sep 1, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -2.10% | - |
| Aug 28, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.63% | - |
| Aug 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.20% | - |
| Aug 26, 2026 | 7.44 | 7.44 | 7.44 | 7.41 | 7.41 | 0.07% | 790 |
| Aug 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.18% | - |
| Aug 24, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.75% | - |
| Aug 21, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.16% | - |
| Aug 20, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.49% | 42 |
| Aug 19, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.45% | - |
| Aug 18, 2026 | 7.61 | 7.61 | 7.61 | 7.45 | 7.45 | -2.61% | 15 |
| Aug 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.64% | - |
| Aug 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.40% | - |
| Aug 13, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.07% | - |
| Aug 12, 2026 | 7.66 | 7.67 | 7.66 | 7.64 | 7.64 | 1.44% | 2,105 |
| Aug 11, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.55% | - |
| Aug 10, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.18% | - |
| Aug 7, 2026 | 7.49 | 7.49 | 7.49 | 7.50 | 7.50 | 0.63% | 780 |
| Aug 6, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.44% | - |
| Aug 5, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.31% | - |
| Aug 4, 2026 | 7.38 | 7.38 | 7.36 | 7.40 | 7.40 | 2.92% | 2,711 |
| Aug 3, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.75% | - |
| Jul 31, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.66% | - |
| Jul 30, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 3.17% | - |
| Jul 29, 2026 | 6.91 | 6.91 | 6.91 | 6.80 | 6.80 | -2.17% | 1,678 |
| Jul 28, 2026 | 6.98 | 6.98 | 6.98 | 6.96 | 6.96 | -1.90% | 694 |
| Jul 27, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.66% | - |
| Jul 24, 2026 | 7.22 | 7.22 | 7.20 | 7.21 | 7.21 | 0.31% | 1,365 |
| Jul 23, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.21% | - |
| Jul 22, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.39% | - |
| Jul 21, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.35% | - |
| Jul 20, 2026 | 7.16 | 7.16 | 7.16 | 7.15 | 7.15 | 0.22% | 1 |
| Jul 17, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.32% | - |
| Jul 16, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.44% | 127 |
| Jul 15, 2026 | 7.37 | 7.37 | 7.35 | 7.34 | 7.34 | -0.39% | 2,340 |
| Jul 14, 2026 | 7.35 | 7.35 | 7.35 | 7.37 | 7.37 | 1.12% | 790 |