Invesco Wind Energy UCITS ETF (LON:WNDI)
London · Delayed Price · Currency is GBP · Price in GBX 547.20
-6.90 (-1.25%)
At close: Sep 23, 2026
LON:WNDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 554.30 | 547.20 | 547.20 | 547.20 | 547.20 | -1.25% | 928 |
| Sep 22, 2026 | 549.90 | 552.70 | 548.10 | 554.10 | 554.10 | 1.27% | 1,082 |
| Sep 21, 2026 | 540.50 | 540.50 | 540.50 | 547.15 | 547.15 | 1.57% | 1,048 |
| Sep 18, 2026 | 542.40 | 545.40 | 540.10 | 538.70 | 538.70 | -0.85% | 5,191 |
| Sep 17, 2026 | 537.70 | 539.80 | 536.50 | 543.30 | 543.30 | 0.91% | 393 |
| Sep 16, 2026 | 533.30 | 536.30 | 533.30 | 538.40 | 538.40 | 2.28% | 2,265 |
| Sep 15, 2026 | 524.50 | 529.90 | 526.60 | 526.40 | 526.40 | -0.40% | 2,712 |
| Sep 14, 2026 | 539.00 | 539.00 | 539.00 | 528.50 | 528.50 | -3.51% | 186 |
| Sep 11, 2026 | 545.90 | 548.20 | 542.00 | 547.70 | 547.70 | 0.94% | 909 |
| Sep 10, 2026 | 551.30 | 543.30 | 542.60 | 542.60 | 542.60 | -1.35% | 501 |
| Sep 9, 2026 | 561.70 | 561.70 | 553.00 | 550.05 | 550.05 | -0.76% | 809 |
| Sep 8, 2026 | 550.00 | 550.60 | 546.20 | 554.25 | 554.25 | 0.41% | 29 |
| Sep 7, 2026 | 552.10 | 555.20 | 546.70 | 552.00 | 552.00 | 1.05% | 442 |
| Sep 4, 2026 | 544.20 | 544.00 | 544.00 | 546.25 | 546.25 | 1.11% | 963 |
| Sep 3, 2026 | 534.00 | 539.80 | 534.00 | 540.25 | 540.25 | 0.61% | 463 |
| Sep 2, 2026 | 531.60 | 537.90 | 531.60 | 537.00 | 537.00 | -0.37% | 10,959 |
| Sep 1, 2026 | 549.00 | 548.90 | 540.70 | 539.00 | 539.00 | -1.95% | 400 |
| Aug 28, 2026 | 556.80 | 556.80 | 550.80 | 549.70 | 549.70 | -0.37% | 661 |
| Aug 27, 2026 | 553.00 | 553.10 | 553.00 | 551.75 | 551.75 | 1.20% | 206 |
| Aug 26, 2026 | 546.80 | 546.80 | 545.60 | 545.20 | 545.20 | 0.30% | 902 |
| Aug 25, 2026 | 541.50 | 545.10 | 537.70 | 543.55 | 543.55 | 1.33% | 307 |
| Aug 24, 2026 | 541.00 | 542.00 | 537.10 | 536.40 | 536.40 | -0.77% | 57 |
| Aug 21, 2026 | 543.10 | 545.50 | 543.10 | 540.55 | 540.55 | -0.12% | 106 |
| Aug 20, 2026 | 549.50 | 549.50 | 541.30 | 541.20 | 541.20 | -0.80% | 262 |
| Aug 19, 2026 | 551.40 | 551.50 | 548.80 | 545.55 | 545.55 | -0.89% | 128 |
| Aug 18, 2026 | 561.90 | 561.90 | 550.70 | 550.45 | 550.45 | -2.37% | 180 |
| Aug 17, 2026 | 563.40 | 566.40 | 563.40 | 563.80 | 563.80 | 0.45% | 262 |
| Aug 14, 2026 | 562.20 | 566.00 | 561.10 | 561.25 | 561.25 | -0.75% | 22 |
| Aug 13, 2026 | 561.00 | 571.20 | 561.00 | 565.50 | 565.50 | -0.02% | 13 |
| Aug 12, 2026 | 562.70 | 569.10 | 562.70 | 565.60 | 565.60 | 1.43% | 1,127 |
| Aug 11, 2026 | 557.50 | 561.10 | 555.10 | 557.60 | 557.60 | 0.80% | 881 |
| Aug 10, 2026 | 555.70 | 560.90 | 553.20 | 553.20 | 553.20 | -0.51% | 270 |
| Aug 7, 2026 | 555.90 | 556.90 | 553.30 | 556.05 | 556.05 | 0.36% | 19 |
| Aug 6, 2026 | 552.00 | 552.00 | 545.20 | 554.05 | 554.05 | 0.54% | 101 |
| Aug 5, 2026 | 556.90 | 562.80 | 551.80 | 551.05 | 551.05 | 0.14% | 144 |
| Aug 4, 2026 | 546.70 | 550.30 | 547.50 | 550.30 | 550.30 | 2.78% | 191 |
| Aug 3, 2026 | 533.10 | 538.20 | 529.80 | 535.40 | 535.40 | 1.98% | 96 |
| Jul 31, 2026 | 529.90 | 536.50 | 525.00 | 525.00 | 525.00 | 0.52% | 55 |
| Jul 30, 2026 | 506.90 | 526.40 | 506.90 | 522.30 | 522.30 | 1.97% | 170 |
| Jul 29, 2026 | 519.60 | 521.70 | 512.80 | 512.20 | 512.20 | -1.98% | 218 |
| Jul 28, 2026 | 521.50 | 529.80 | 516.00 | 522.55 | 522.55 | -1.92% | 60 |
| Jul 27, 2026 | 542.30 | 546.10 | 534.50 | 532.80 | 532.80 | -1.32% | 458 |
| Jul 24, 2026 | 537.60 | 544.20 | 536.70 | 539.90 | 539.90 | -0.06% | 13 |
| Jul 23, 2026 | 547.80 | 547.80 | 543.30 | 540.25 | 540.25 | -0.68% | 40 |
| Jul 22, 2026 | 541.80 | 543.30 | 537.50 | 543.95 | 543.95 | 0.40% | 46 |
| Jul 21, 2026 | 532.50 | 543.80 | 532.50 | 541.80 | 541.80 | 1.67% | 33 |
| Jul 20, 2026 | 534.00 | 534.10 | 531.90 | 532.90 | 532.90 | 0.51% | 1,446 |
| Jul 17, 2026 | 525.20 | 532.00 | 524.40 | 530.20 | 530.20 | -1.17% | 170 |
| Jul 16, 2026 | 537.00 | 538.60 | 534.10 | 536.45 | 536.45 | -1.38% | 1,279 |
| Jul 15, 2026 | 553.30 | 553.30 | 544.70 | 543.95 | 543.95 | -0.99% | 3,960 |