WisdomTree Artificial Intelligence UCITS Fund (LON:WTAI)
London · Delayed Price · Currency is GBP · Price in USD 76.89
+0.75 (0.99%)
Aug 12, 2025, 4:35 PM BST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 75.79 | 76.54 | 75.32 | 76.54 | 76.54 | 0.53% | 2,926 |
| Aug 11, 2025 | 76.41 | 76.48 | 75.80 | 76.14 | 76.14 | -0.26% | 4,847 |
| Aug 8, 2025 | 76.04 | 76.53 | 76.01 | 76.34 | 76.34 | 0.20% | 5,731 |
| Aug 7, 2025 | 76.30 | 77.00 | 75.63 | 76.19 | 76.19 | 0.67% | 37,078 |
| Aug 6, 2025 | 75.75 | 76.16 | 75.47 | 75.68 | 75.68 | 0.62% | 11,109 |
| Aug 5, 2025 | 75.84 | 76.17 | 74.96 | 75.21 | 75.21 | 0.24% | 18,215 |
| Aug 4, 2025 | 74.77 | 75.24 | 74.10 | 75.03 | 75.03 | 1.74% | 15,934 |
| Aug 1, 2025 | 75.25 | 75.55 | 72.81 | 73.75 | 73.75 | -3.96% | 14,170 |
| Jul 31, 2025 | 77.50 | 77.75 | 76.41 | 76.79 | 76.79 | 0.34% | 16,330 |
| Jul 30, 2025 | 77.34 | 77.41 | 76.25 | 76.53 | 76.53 | 0.80% | 7,937 |
| Jul 29, 2025 | 76.67 | 77.35 | 75.90 | 75.92 | 75.92 | -0.20% | 15,070 |
| Jul 28, 2025 | 76.53 | 76.88 | 76.03 | 76.07 | 76.07 | 0.52% | 4,310 |
| Jul 25, 2025 | 75.81 | 75.89 | 75.42 | 75.68 | 75.68 | -0.09% | 10,920 |
| Jul 24, 2025 | 76.38 | 76.70 | 75.71 | 75.75 | 75.75 | -0.20% | 3,428 |
| Jul 23, 2025 | 75.41 | 75.91 | 75.08 | 75.90 | 75.90 | 1.17% | 27,811 |
| Jul 22, 2025 | 75.29 | 75.53 | 74.00 | 75.02 | 75.02 | -1.69% | 12,918 |
| Jul 21, 2025 | 75.50 | 76.49 | 75.46 | 76.31 | 76.31 | 2.01% | 4,905 |
| Jul 18, 2025 | 74.94 | 75.53 | 74.70 | 74.81 | 74.81 | 0.16% | 3,666 |
| Jul 17, 2025 | 74.21 | 74.69 | 73.80 | 74.69 | 74.69 | 2.27% | 7,743 |
| Jul 16, 2025 | 73.30 | 73.74 | 73.03 | 73.03 | 73.03 | -1.07% | 8,324 |
| Jul 15, 2025 | 73.73 | 74.34 | 73.67 | 73.82 | 73.82 | 0.85% | 4,517 |
| Jul 14, 2025 | 73.06 | 73.45 | 72.63 | 73.20 | 73.20 | -1.12% | 14,797 |
| Jul 11, 2025 | 74.24 | 74.35 | 73.74 | 74.03 | 74.03 | -0.66% | 4,694 |
| Jul 10, 2025 | 74.45 | 75.00 | 73.88 | 74.52 | 74.52 | 0.84% | 13,397 |
| Jul 9, 2025 | 73.91 | 74.59 | 73.81 | 73.90 | 73.90 | 0.19% | 7,054 |
| Jul 8, 2025 | 73.47 | 74.12 | 73.45 | 73.76 | 73.76 | 0.79% | 2,550 |
| Jul 7, 2025 | 74.29 | 74.30 | 73.09 | 73.18 | 73.18 | -0.48% | 2,185 |
| Jul 4, 2025 | 73.73 | 73.90 | 73.25 | 73.53 | 73.53 | -1.04% | 3,317 |
| Jul 3, 2025 | 73.56 | 74.30 | 73.34 | 74.30 | 74.30 | 1.81% | 7,530 |
| Jul 2, 2025 | 72.65 | 72.99 | 71.72 | 72.98 | 72.98 | 1.50% | 77,024 |
| Jul 1, 2025 | 72.46 | 72.88 | 71.41 | 71.90 | 71.90 | -1.20% | 12,506 |
| Jun 30, 2025 | 73.09 | 73.09 | 72.64 | 72.77 | 72.77 | 0.01% | 12,144 |
| Jun 27, 2025 | 72.93 | 73.08 | 72.63 | 72.76 | 72.76 | 0.61% | 9,719 |
| Jun 26, 2025 | 72.01 | 72.59 | 71.88 | 72.32 | 72.32 | 1.23% | 7,387 |
| Jun 25, 2025 | 71.62 | 72.17 | 71.44 | 71.44 | 71.44 | -0.18% | 4,879 |
| Jun 24, 2025 | 70.80 | 71.59 | 70.56 | 71.57 | 71.57 | 3.14% | 12,348 |
| Jun 23, 2025 | 69.20 | 69.84 | 68.63 | 69.39 | 69.39 | 0.07% | 5,055 |
| Jun 20, 2025 | 69.83 | 70.88 | 69.01 | 69.34 | 69.34 | 0.93% | 6,840 |
| Jun 19, 2025 | 69.49 | 69.77 | 68.26 | 68.70 | 68.70 | -1.62% | 679 |
| Jun 18, 2025 | 69.32 | 70.02 | 69.15 | 69.83 | 69.83 | 0.59% | 2,740 |
| Jun 17, 2025 | 69.15 | 69.74 | 69.13 | 69.42 | 69.42 | -0.30% | 15,357 |
| Jun 16, 2025 | 68.46 | 69.78 | 68.38 | 69.63 | 69.63 | 1.53% | 16,001 |
| Jun 13, 2025 | 67.89 | 68.58 | 67.70 | 68.58 | 68.58 | -1.08% | 1,217 |
| Jun 12, 2025 | 69.30 | 69.84 | 68.80 | 69.33 | 69.33 | -0.49% | 4,538 |
| Jun 11, 2025 | 69.23 | 70.00 | 68.82 | 69.67 | 69.67 | 1.35% | 9,898 |
| Jun 10, 2025 | 68.66 | 69.23 | 68.44 | 68.74 | 68.74 | 0.26% | 5,697 |
| Jun 9, 2025 | 67.85 | 68.78 | 67.65 | 68.56 | 68.56 | 1.15% | 1,910 |
| Jun 6, 2025 | 67.22 | 68.00 | 67.02 | 67.78 | 67.78 | -0.34% | 10,744 |
| Jun 5, 2025 | 67.30 | 68.01 | 66.99 | 68.01 | 68.01 | 1.28% | 4,017 |
| Jun 4, 2025 | 66.57 | 67.15 | 66.24 | 67.15 | 67.15 | 1.70% | 7,050 |