Wisdomtree Issuer Icav - Wisdomtree Renewable Energy UCITS ETF (LON:WREN)
London · Delayed Price · Currency is GBP · Price in GBX 1,460.70
-25.70 (-1.73%)
At close: Jul 29, 2025, 4:30 PM BST
LON:WREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,438.80 | 1,482.80 | 1,402.80 | 1,431.00 | 1,431.00 | -1.40% | 1,718 |
| Jul 31, 2025 | 1,467.80 | 1,500.00 | 1,428.00 | 1,451.30 | 1,451.30 | 0.04% | 316 |
| Jul 30, 2025 | 1,460.20 | 1,499.80 | 1,438.00 | 1,450.70 | 1,450.70 | -0.68% | 1,636 |
| Jul 29, 2025 | 1,497.00 | 1,500.00 | 1,464.00 | 1,460.70 | 1,460.70 | -1.73% | 1,239 |
| Jul 28, 2025 | 1,521.60 | 1,521.80 | 1,480.00 | 1,486.40 | 1,486.40 | -0.76% | 1,345 |
| Jul 25, 2025 | 1,498.00 | 1,526.20 | 1,484.20 | 1,497.80 | 1,497.80 | -1.06% | 513 |
| Jul 24, 2025 | 1,515.20 | 1,540.80 | 1,477.40 | 1,513.80 | 1,513.80 | 1.88% | 1,530 |
| Jul 23, 2025 | 1,510.60 | 1,522.60 | 1,482.80 | 1,485.90 | 1,485.90 | -0.07% | 1,724 |
| Jul 22, 2025 | 1,489.80 | 1,489.80 | 1,445.20 | 1,486.90 | 1,486.90 | 0.96% | 1,653 |
| Jul 21, 2025 | 1,495.40 | 1,495.60 | 1,455.40 | 1,472.80 | 1,472.80 | 0.63% | 3,346 |
| Jul 18, 2025 | 1,472.80 | 1,478.60 | 1,438.80 | 1,463.60 | 1,463.60 | 0.99% | 614 |
| Jul 17, 2025 | 1,428.80 | 1,455.20 | 1,403.20 | 1,449.20 | 1,449.20 | 2.83% | 1,892 |
| Jul 16, 2025 | 1,438.80 | 1,438.80 | 1,411.00 | 1,409.30 | 1,409.30 | -2.99% | 333 |
| Jul 15, 2025 | 1,439.40 | 1,452.80 | 1,414.60 | 1,452.80 | 1,452.80 | 3.22% | 1,306 |
| Jul 14, 2025 | 1,403.00 | 1,420.80 | 1,391.00 | 1,407.50 | 1,407.50 | -0.04% | 1,012 |
| Jul 11, 2025 | 1,415.80 | 1,430.80 | 1,395.20 | 1,408.00 | 1,408.00 | -0.11% | 627 |
| Jul 10, 2025 | 1,421.80 | 1,421.80 | 1,388.20 | 1,409.60 | 1,409.60 | 0.83% | 1,004 |
| Jul 9, 2025 | 1,393.80 | 1,404.80 | 1,360.60 | 1,398.00 | 1,398.00 | 1.44% | 489 |
| Jul 8, 2025 | 1,386.80 | 1,390.20 | 1,363.00 | 1,378.20 | 1,378.20 | 1.06% | 203 |
| Jul 7, 2025 | 1,370.60 | 1,386.40 | 1,357.80 | 1,363.80 | 1,363.80 | -0.16% | 664 |
| Jul 4, 2025 | 1,375.60 | 1,383.60 | 1,354.80 | 1,366.00 | 1,366.00 | -0.99% | 167 |
| Jul 3, 2025 | 1,366.00 | 1,385.60 | 1,329.00 | 1,379.60 | 1,379.60 | 2.25% | 160 |
| Jul 2, 2025 | 1,303.80 | 1,357.40 | 1,303.80 | 1,349.30 | 1,349.30 | 4.13% | 219 |
| Jul 1, 2025 | 1,296.40 | 1,308.40 | 1,269.40 | 1,295.80 | 1,295.80 | -0.02% | 8,644 |
| Jun 30, 2025 | 1,302.00 | 1,311.40 | 1,279.20 | 1,296.00 | 1,296.00 | -0.08% | 1,148 |
| Jun 27, 2025 | 1,308.60 | 1,320.60 | 1,291.40 | 1,297.00 | 1,297.00 | 0.68% | 776 |
| Jun 26, 2025 | 1,275.20 | 1,296.60 | 1,258.60 | 1,288.30 | 1,288.30 | 1.37% | 359 |
| Jun 25, 2025 | 1,285.80 | 1,297.80 | 1,265.40 | 1,270.90 | 1,270.90 | 1.27% | 199 |
| Jun 24, 2025 | 1,270.00 | 1,283.60 | 1,232.40 | 1,255.00 | 1,255.00 | 0.54% | 289 |
| Jun 23, 2025 | 1,235.40 | 1,269.60 | 1,235.40 | 1,248.30 | 1,248.30 | -0.94% | 402 |
| Jun 20, 2025 | 1,266.00 | 1,274.60 | 1,249.60 | 1,260.20 | 1,260.20 | 0.65% | 722 |
| Jun 19, 2025 | 1,270.20 | 1,276.20 | 1,244.80 | 1,252.10 | 1,252.10 | -1.64% | 106 |
| Jun 18, 2025 | 1,261.20 | 1,283.40 | 1,252.40 | 1,273.00 | 1,273.00 | 0.74% | 226 |
| Jun 17, 2025 | 1,267.40 | 1,299.40 | 1,242.20 | 1,263.60 | 1,263.60 | -2.95% | 368 |
| Jun 16, 2025 | 1,284.80 | 1,365.20 | 1,281.80 | 1,302.00 | 1,302.00 | 2.61% | 178 |
| Jun 13, 2025 | 1,276.80 | 1,289.40 | 1,249.60 | 1,268.90 | 1,268.90 | -1.38% | 346 |
| Jun 12, 2025 | 1,272.40 | 1,298.80 | 1,269.40 | 1,286.60 | 1,286.60 | -0.74% | 294 |
| Jun 11, 2025 | 1,301.60 | 1,311.80 | 1,275.20 | 1,296.20 | 1,296.20 | 0.35% | 432 |
| Jun 10, 2025 | 1,279.00 | 1,296.00 | 1,264.00 | 1,291.70 | 1,291.70 | 1.64% | 450 |
| Jun 9, 2025 | 1,267.20 | 1,286.40 | 1,256.80 | 1,270.90 | 1,270.90 | 1.02% | 442 |
| Jun 6, 2025 | 1,260.20 | 1,277.20 | 1,245.20 | 1,258.10 | 1,258.10 | 1.33% | 523 |
| Jun 5, 2025 | 1,242.80 | 1,259.20 | 1,228.60 | 1,241.60 | 1,241.60 | -0.50% | 138 |
| Jun 4, 2025 | 1,249.60 | 1,259.00 | 1,229.20 | 1,247.80 | 1,247.80 | 0.92% | 129 |
| Jun 3, 2025 | 1,209.20 | 1,241.40 | 1,195.40 | 1,236.40 | 1,236.40 | 2.67% | 652 |
| Jun 2, 2025 | 1,215.20 | 1,232.00 | 1,195.20 | 1,204.30 | 1,204.30 | -1.67% | 390 |
| May 30, 2025 | 1,206.00 | 1,239.00 | 1,206.00 | 1,224.70 | 1,224.70 | -0.51% | 151 |
| May 29, 2025 | 1,238.40 | 1,251.20 | 1,214.60 | 1,231.00 | 1,231.00 | 0.91% | 237 |
| May 28, 2025 | 1,229.60 | 1,238.60 | 1,207.60 | 1,219.90 | 1,219.90 | 0.29% | 222 |
| May 27, 2025 | 1,224.20 | 1,235.00 | 1,201.40 | 1,216.40 | 1,216.40 | 0.70% | 598 |
| May 23, 2025 | 1,200.00 | 1,214.60 | 1,175.20 | 1,208.00 | 1,208.00 | 1.33% | 170 |