Wisdomtree Issuer ICAV - Wisdomtree Global Sustainable Equity UCITS ETF (LON:WSDG)
London · Delayed Price · Currency is GBP · Price in USD 32.15
-0.75 (-2.28%)
Last updated: May 15, 2026, 11:19 AM GMT
LON:WSDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 32.34 | 32.34 | 32.10 | 32.11 | 32.11 | 0.97% | 2 |
| May 12, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.91% | - |
| May 11, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.42% | - |
| May 8, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.28% | - |
| May 7, 2026 | 31.89 | 32.00 | 31.89 | 31.87 | 31.87 | 0.42% | - |
| May 6, 2026 | 31.79 | 31.79 | 31.67 | 31.74 | 31.74 | 1.89% | 1 |
| May 5, 2026 | 31.09 | 31.09 | 31.08 | 31.15 | 31.15 | -0.02% | 8 |
| May 1, 2026 | 31.28 | 31.28 | 31.27 | 31.16 | 31.16 | -0.26% | 18 |
| Apr 30, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 2.33% | 650 |
| Apr 29, 2026 | 30.89 | 30.89 | 30.88 | 30.52 | 30.52 | -0.63% | 4 |
| Apr 28, 2026 | 30.90 | 31.01 | 30.90 | 30.72 | 30.72 | -0.95% | 4 |
| Apr 27, 2026 | 31.21 | 31.22 | 31.02 | 31.01 | 31.01 | 0.35% | 3,293 |
| Apr 24, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.91% | 4,937 |
| Apr 23, 2026 | 31.19 | 31.38 | 31.15 | 31.19 | 31.19 | 0.60% | 13,424 |
| Apr 22, 2026 | 31.09 | 31.20 | 31.01 | 31.01 | 31.01 | 0.05% | 13,431 |
| Apr 21, 2026 | 31.20 | 31.20 | 31.20 | 30.99 | 30.99 | -0.75% | 1 |
| Apr 20, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.81% | - |
| Apr 17, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 1.84% | 1,224 |
| Apr 16, 2026 | 30.63 | 30.91 | 30.63 | 30.91 | 30.91 | 1.42% | 1,069 |
| Apr 15, 2026 | 30.42 | 30.42 | 30.42 | 30.48 | 30.48 | -0.25% | 55 |
| Apr 14, 2026 | 30.46 | 30.58 | 30.46 | 30.56 | 30.56 | 2.28% | 2,078 |
| Apr 13, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -1.10% | 2,373 |
| Apr 10, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.83% | - |
| Apr 9, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.04% | - |
| Apr 8, 2026 | 30.05 | 30.05 | 30.05 | 29.97 | 29.97 | 3.82% | 1 |
| Apr 7, 2026 | 29.25 | 29.25 | 29.25 | 28.87 | 28.87 | -1.01% | 1 |
| Apr 2, 2026 | 28.94 | 29.16 | 28.94 | 29.17 | 29.17 | -1.25% | 80,002 |
| Apr 1, 2026 | 28.96 | 29.54 | 28.96 | 29.54 | 29.54 | 3.71% | 70,396 |
| Mar 31, 2026 | 28.32 | 28.48 | 28.32 | 28.48 | 28.48 | -0.08% | 69,233 |
| Mar 30, 2026 | 28.50 | 28.50 | 28.38 | 28.50 | 28.50 | -0.51% | 645 |
| Mar 27, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.96% | 545 |
| Mar 26, 2026 | 28.94 | 28.94 | 28.94 | 28.92 | 28.92 | -0.73% | - |
| Mar 25, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.05% | - |
| Mar 24, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 1.45% | 579 |
| Mar 23, 2026 | 28.28 | 28.28 | 28.28 | 28.71 | 28.71 | -0.24% | 1 |
| Mar 20, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.25% | 549 |
| Mar 19, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.73% | - |
| Mar 18, 2026 | 29.38 | 29.38 | 29.28 | 29.36 | 29.36 | -0.60% | 1,198 |
| Mar 17, 2026 | 29.61 | 29.61 | 29.45 | 29.53 | 29.53 | 0.61% | 1,102 |
| Mar 16, 2026 | 29.28 | 29.58 | 29.25 | 29.35 | 29.35 | 0.49% | 15 |
| Mar 13, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.90% | - |
| Mar 12, 2026 | 29.41 | 29.41 | 29.41 | 29.48 | 29.48 | -1.80% | - |
| Mar 11, 2026 | 30.02 | 30.02 | 29.73 | 30.02 | 30.02 | 0.38% | 3,050 |
| Mar 10, 2026 | 29.90 | 30.11 | 29.90 | 29.90 | 29.90 | 1.10% | 3,587 |
| Mar 9, 2026 | 29.38 | 29.38 | 29.35 | 29.58 | 29.58 | -1.42% | 1,642 |
| Mar 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.22% | 2,321 |
| Mar 5, 2026 | 30.52 | 30.70 | 30.37 | 30.37 | 30.37 | -0.68% | 642 |
| Mar 4, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 1.29% | - |
| Mar 3, 2026 | 30.46 | 30.46 | 30.46 | 30.19 | 30.19 | -2.21% | 1 |
| Mar 2, 2026 | 30.97 | 31.13 | 30.78 | 30.87 | 30.87 | -1.21% | 13 |