WSDDF
WISDOMTREE ISSUER PLC ETF
stockOTCETF
EODSep 30, 2026
50.09USD-2.369%(-1.22)1,269
WSDDF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 50.09 | 50.09 | 50.09 | 50.09 | -2.369% | 1,269 | 0.000% |
| 2026-08-20 | 51.30 | 51.30 | 51.30 | 51.30 | +2.353% | 132 | -2.369% |
| 2026-07-28 | 50.13 | 50.13 | 50.13 | 50.13 | +1.828% | 17,519 | -0.072% |
| 2026-07-01 | 49.23 | 49.23 | 49.23 | 49.23 | +1.233% | 1,145 | +1.755% |
| 2026-06-23 | 48.63 | 48.63 | 48.63 | 48.63 | -0.764% | 1,700 | +3.010% |
| 2026-05-14 | 49.00 | 49.00 | 49.00 | 49.00 | +0.571% | 6,702 | +2.223% |
| 2026-05-06 | 48.72 | 48.72 | 48.72 | 48.72 | +2.257% | 1,205 | +2.807% |
| 2026-04-29 | 47.65 | 47.65 | 47.65 | 47.65 | -0.573% | 21,311 | +5.127% |
| 2026-02-09 | 47.92 | 47.92 | 47.92 | 47.92 | +1.578% | 100 | +4.525% |
| 2026-01-27 | 47.18 | 47.18 | 47.18 | 47.18 | +0.095% | 7,513 | +6.174% |
| 2026-01-13 | 47.13 | 47.13 | 47.13 | 47.13 | +0.730% | 756 | +6.275% |
| 2025-11-26 | 46.79 | 46.79 | 46.79 | 46.79 | +3.378% | 10,000 | +7.051% |
| 2025-11-20 | 45.31 | 45.31 | 45.26 | 45.26 | -1.178% | 547 | +10.667% |
| 2025-11-04 | 45.80 | 45.80 | 45.80 | 45.80 | -1.624% | 262 | +9.363% |
| 2025-10-30 | 46.56 | 46.56 | 46.56 | 46.56 | +2.576% | 3,786 | +7.588% |
| 2025-09-25 | 45.39 | 45.39 | 45.39 | 45.39 | +1.634% | 3,595 | +10.359% |
| 2025-08-19 | 44.66 | 44.66 | 44.66 | 44.66 | -0.715% | 149 | +12.163% |
| 2025-08-18 | 44.98 | 44.98 | 44.98 | 44.98 | +0.294% | 670 | +11.360% |
| 2025-08-14 | 44.85 | 44.85 | 44.85 | 44.85 | +0.786% | 7,741 | +11.688% |
| 2025-08-12 | 44.50 | 44.50 | 44.50 | 44.50 | +0.905% | 454 | +12.566% |
| 2025-08-11 | 44.10 | 44.10 | 44.10 | 44.10 | -0.184% | 573 | +13.585% |
| 2025-08-08 | 44.18 | 44.18 | 44.18 | 44.18 | +1.354% | 612 | +13.376% |
| 2025-08-05 | 43.59 | 43.59 | 43.59 | 43.59 | +0.436% | 1,507 | +14.911% |
| 2025-07-14 | 43.40 | 43.40 | 43.40 | 43.40 | +3.877% | 5,866 | +15.413% |
| 2025-06-23 | 41.78 | 41.78 | 41.78 | 41.78 | -0.236% | 1,172 | +19.888% |
| 2025-06-17 | 41.88 | 41.88 | 41.88 | 41.88 | -0.998% | 3,015 | +19.604% |
| 2025-06-12 | 42.29 | 42.30 | 42.29 | 42.30 | +1.153% | 3,015 | +18.411% |
| 2025-06-05 | 41.82 | 41.82 | 41.82 | 41.82 | +1.159% | 1,022 | +19.776% |
| 2025-05-29 | 41.34 | 41.34 | 41.34 | 41.34 | -1.079% | 2,054 | +21.164% |
| 2025-05-19 | 41.79 | 41.79 | 41.79 | 41.79 | +4.745% | 1,252 | +19.856% |
| 2025-05-09 | 39.90 | 39.90 | 39.90 | 39.90 | +3.792% | 477 | +25.544% |
| 2025-04-22 | 38.44 | 38.44 | 38.44 | 38.44 | -0.545% | 583 | +30.305% |
| 2025-04-10 | 38.65 | 38.65 | 38.65 | 38.65 | +5.159% | 5,400 | +29.595% |
| 2025-04-09 | 36.55 | 36.75 | 36.50 | 36.75 | -8.775% | 43,876 | +36.281% |
| 2025-03-31 | 40.29 | 40.29 | 40.29 | 40.29 | -1.754% | 220 | +24.322% |
| 2025-03-19 | 41.01 | 41.01 | 41.01 | 41.01 | -1.323% | 2,126 | +22.141% |
| 2025-03-06 | 41.56 | 41.56 | 41.56 | 41.56 | -2.953% | 3,603 | +20.525% |
| 2025-02-21 | 42.82 | 42.82 | 42.82 | 42.82 | -0.799% | 396 | +16.966% |
| 2025-02-14 | 43.17 | 43.17 | 43.17 | 43.17 | +1.262% | 692 | +16.032% |
| 2025-02-10 | 42.78 | 42.83 | 42.63 | 42.63 | +0.358% | 3,230 | +17.496% |
| 2025-01-27 | 42.48 | 42.48 | 42.48 | 42.48 | +0.640% | 1,159 | +17.916% |
| 2025-01-17 | 42.21 | 42.21 | 42.21 | 42.21 | +0.437% | 2,707 | +18.670% |
| 2025-01-16 | 42.02 | 42.02 | 42.02 | 42.02 | +0.024% | 134 | +19.189% |
| 2025-01-15 | 41.96 | 42.01 | 41.94 | 42.01 | +1.381% | 1,805 | +19.218% |
| 2025-01-08 | 41.39 | 41.44 | 41.38 | 41.44 | -1.129% | 7,602 | +20.864% |
| 2024-12-27 | 41.81 | 41.92 | 41.80 | 41.92 | -0.900% | 62,513 | +19.500% |
| 2024-12-26 | 42.27 | 42.30 | 42.27 | 42.30 | +0.022% | 3,878 | +18.424% |
| 2024-12-24 | 42.19 | 42.29 | 42.19 | 42.29 | +1.725% | 13,598 | +18.451% |
| 2024-12-23 | 41.57 | 41.57 | 41.57 | 41.57 | -2.735% | 763 | +20.494% |
| 2024-12-18 | 42.71 | 42.77 | 42.71 | 42.74 | 0.000% | 12,215 | +17.199% |
| 2024-12-17 | 42.74 | 42.74 | 42.74 | 42.74 | -0.654% | 1,477 | +17.199% |
| 2024-12-16 | 43.03 | 43.03 | 43.02 | 43.02 | -0.228% | 5,567 | +16.432% |
| 2024-12-13 | 43.12 | 43.12 | 43.12 | 43.12 | +0.202% | 2,048 | +16.166% |
| 2024-12-12 | 43.08 | 43.08 | 43.03 | 43.03 | -0.082% | 886 | +16.402% |
| 2024-12-10 | 43.12 | 43.12 | 43.07 | 43.07 | -0.567% | 1,197 | +16.306% |
| 2024-12-09 | 43.31 | 43.31 | 43.31 | 43.31 | -1.235% | 466 | +15.647% |
| 2024-12-06 | 43.85 | 43.85 | 43.85 | 43.85 | +0.495% | 183 | +14.218% |
| 2024-12-04 | 43.64 | 43.64 | 43.64 | 43.64 | +0.087% | 173 | +14.783% |
| 2024-12-03 | 43.60 | 43.60 | 43.60 | 43.60 | +0.063% | 2,518 | +14.883% |
| 2024-12-02 | 43.87 | 43.87 | 43.57 | 43.57 | +0.454% | 1,815 | +14.955% |
| 2024-11-27 | 43.38 | 43.38 | 43.38 | 43.38 | -0.006% | 403 | +15.478% |
| 2024-11-26 | 43.38 | 43.38 | 43.38 | 43.38 | +2.511% | 204 | +15.470% |
| 2024-11-20 | 42.32 | 42.32 | 42.32 | 42.32 | -3.053% | 642 | +18.369% |
| 2024-11-12 | 43.65 | 43.65 | 43.65 | 43.65 | -0.528% | 1,987 | +14.756% |
| 2024-11-11 | 43.88 | 43.88 | 43.88 | 43.88 | +0.739% | 974 | +14.150% |
| 2024-11-08 | 43.56 | 43.56 | 43.56 | 43.56 | +3.278% | 174 | +14.994% |
| 2024-11-04 | 42.06 | 42.18 | 42.06 | 42.18 | +2.968% | 322 | +18.763% |
| 2024-08-16 | 40.96 | 40.96 | 40.96 | 40.96 | +4.677% | 1,325 | +22.288% |
| 2024-08-08 | 39.13 | 39.13 | 39.13 | 39.13 | -15.321% | 1,581 | +28.007% |
| 2024-07-23 | 46.21 | 46.21 | 46.21 | 46.21 | +14.120% | 1,500 | +8.395% |
| 2024-06-18 | 40.49 | 40.49 | 40.49 | 40.49 | +4.310% | 284 | +23.700% |
| 2024-05-24 | 38.82 | 38.82 | 38.82 | 38.82 | -0.822% | 311 | +29.031% |
| 2024-05-21 | 39.14 | 39.14 | 39.14 | 39.14 | +0.921% | 257 | +27.970% |
| 2024-05-14 | 38.71 | 38.78 | 38.57 | 38.78 | +1.976% | 5,154 | +29.149% |
| 2024-05-09 | 38.03 | 38.03 | 38.03 | 38.03 | +2.629% | 665 | +31.701% |
| 2024-04-17 | 37.06 | 37.06 | 37.06 | 37.06 | -1.706% | 913 | +35.163% |
| 2024-04-15 | 37.70 | 37.70 | 37.70 | 37.70 | +1.478% | 270 | +32.857% |
| 2024-04-12 | 37.15 | 37.15 | 37.15 | 37.15 | -3.176% | 2,022 | +34.821% |
| 2024-04-08 | 38.40 | 38.40 | 38.37 | 38.37 | +0.491% | 706 | +30.539% |
| 2024-04-03 | 38.38 | 38.38 | 38.18 | 38.18 | -1.193% | 970 | +31.179% |
| 2024-04-02 | 38.64 | 38.64 | 38.64 | 38.64 | -0.798% | 1,541 | +29.614% |
| 2024-03-26 | 38.96 | 38.96 | 38.96 | 38.96 | +0.320% | 3,068 | +28.580% |
| 2024-03-25 | 38.83 | 38.83 | 38.83 | 38.83 | +0.598% | 226 | +28.991% |
| 2024-03-22 | 38.60 | 38.60 | 38.60 | 38.60 | -1.352% | 171 | +29.762% |
| 2024-03-21 | 39.13 | 39.13 | 39.13 | 39.13 | +2.742% | 166 | +28.008% |
| 2024-03-20 | 38.54 | 38.54 | 38.09 | 38.09 | -1.077% | 2,133 | +31.519% |
| 2024-03-14 | 38.50 | 38.50 | 38.50 | 38.50 | +0.199% | 1,500 | +30.102% |
| 2024-03-12 | 38.42 | 38.42 | 38.42 | 38.42 | +0.509% | 416 | +30.360% |
| 2024-03-11 | 37.97 | 38.23 | 37.97 | 38.23 | -0.152% | 317 | +31.023% |
| 2024-03-08 | 38.54 | 38.54 | 38.25 | 38.29 | +1.182% | 607 | +30.824% |
| 2024-03-06 | 37.84 | 37.84 | 37.84 | 37.84 | +0.087% | 2,018 | +32.371% |
| 2024-02-28 | 37.81 | 37.81 | 37.81 | 37.81 | +2.229% | 713 | +32.486% |
| 2024-02-21 | 36.68 | 36.98 | 36.68 | 36.98 | -0.418% | 667 | +35.439% |
| 2024-02-12 | 37.14 | 37.14 | 37.14 | 37.14 | +1.374% | 293 | +34.873% |
| 2024-02-06 | 36.63 | 36.63 | 36.63 | 36.63 | -0.228% | 596 | +36.726% |
| 2024-02-02 | 36.70 | 36.72 | 36.70 | 36.72 | -0.001% | 706 | +36.414% |
| 2024-02-01 | 36.72 | 36.72 | 36.72 | 36.72 | -0.375% | 123 | +36.412% |
| 2024-01-31 | 36.86 | 36.86 | 36.86 | 36.86 | +0.460% | 134 | +35.901% |
| 2024-01-30 | 36.69 | 36.69 | 36.69 | 36.69 | +0.132% | 846 | +36.526% |
| 2024-01-24 | 36.69 | 36.69 | 36.64 | 36.64 | -0.209% | 1,173 | +36.706% |
| 2024-01-23 | 36.72 | 36.72 | 36.72 | 36.72 | +1.604% | 8,699 | +36.420% |
| 2024-01-18 | 36.14 | 36.14 | 36.14 | 36.14 | +0.532% | 4,034 | +38.609% |
| 2024-01-11 | 35.95 | 35.95 | 35.95 | 35.95 | -0.257% | 602 | +39.346% |
| 2024-01-10 | 36.04 | 36.04 | 36.04 | 36.04 | +0.774% | 1,533 | +38.989% |
| 2023-12-26 | 35.76 | 35.76 | 35.76 | 35.76 | +0.160% | 2,330 | +40.064% |
| 2023-12-22 | 35.70 | 35.70 | 35.70 | 35.70 | +0.075% | 206 | +40.288% |
| 2023-12-18 | 35.68 | 35.68 | 35.68 | 35.68 | -0.530% | 297 | +40.393% |
| 2023-12-15 | 36.00 | 36.00 | 35.87 | 35.87 | +0.296% | 2,828 | +39.648% |
| 2023-12-14 | 35.76 | 35.76 | 35.76 | 35.76 | +2.177% | 109 | +40.062% |
| 2023-12-12 | 34.68 | 35.00 | 34.68 | 35.00 | +2.299% | 1,537 | +43.112% |
| 2023-12-01 | 34.17 | 34.21 | 34.17 | 34.21 | +0.915% | 1,580 | +46.402% |
| 2023-11-29 | 33.90 | 33.90 | 33.90 | 33.90 | -0.107% | 12,045 | +47.742% |
| 2023-11-14 | 33.94 | 33.94 | 33.94 | 33.94 | +2.509% | 3,624 | +47.583% |
| 2023-11-09 | 33.11 | 33.11 | 33.11 | 33.11 | -0.030% | 534 | +51.285% |
| 2023-11-07 | 33.12 | 33.12 | 33.12 | 33.12 | +3.801% | 313 | +51.240% |
| 2023-10-26 | 31.91 | 31.91 | 31.91 | 31.91 | -0.647% | 4,680 | +56.990% |
| 2023-10-19 | 32.11 | 32.11 | 32.11 | 32.11 | -2.501% | 772 | +55.973% |
| 2023-10-17 | 32.94 | 32.94 | 32.94 | 32.94 | +0.058% | 150 | +52.072% |
| 2023-10-16 | 32.92 | 32.92 | 32.92 | 32.92 | +3.601% | 2,460 | +52.161% |
| 2023-10-06 | 31.77 | 31.77 | 31.77 | 31.77 | +0.444% | 256 | +57.640% |
| 2023-10-05 | 31.63 | 31.63 | 31.63 | 31.63 | -3.105% | 223 | +58.339% |
| 2023-09-26 | 32.65 | 32.65 | 32.65 | 32.65 | -1.978% | 300 | +53.423% |
| 2023-09-19 | 33.31 | 33.31 | 33.31 | 33.31 | -0.656% | 3,012 | +50.387% |
| 2023-09-18 | 33.53 | 33.53 | 33.53 | 33.53 | -1.134% | 1,916 | +49.400% |
| 2023-09-14 | 33.65 | 33.91 | 33.65 | 33.91 | -0.823% | 1,131 | +47.705% |
| 2023-09-01 | 34.19 | 34.19 | 34.19 | 34.19 | +1.895% | 567 | +46.490% |
| 2023-08-28 | 33.56 | 33.56 | 33.56 | 33.56 | +0.904% | 110 | +49.265% |
| 2023-08-25 | 33.26 | 33.26 | 33.26 | 33.26 | -1.464% | 1,618 | +50.614% |
| 2023-08-23 | 33.75 | 33.75 | 33.75 | 33.75 | +1.937% | 734 | +48.409% |
| 2023-08-21 | 33.11 | 33.11 | 33.11 | 33.11 | -0.712% | 390 | +51.284% |
| 2023-08-18 | 33.35 | 33.35 | 33.35 | 33.35 | -1.903% | 1,618 | +50.207% |
| 2023-08-16 | 34.00 | 34.00 | 33.99 | 33.99 | -1.488% | 2,859 | +47.348% |
| 2023-08-04 | 34.51 | 34.51 | 34.51 | 34.51 | -0.284% | 603 | +45.155% |
| 2023-08-02 | 34.61 | 34.61 | 34.61 | 34.61 | -0.899% | 1,288 | +44.742% |
| 2023-07-28 | 34.92 | 34.92 | 34.92 | 34.92 | +1.069% | 1,447 | +43.441% |
| 2023-07-21 | 34.93 | 34.93 | 34.55 | 34.55 | -0.164% | 1,939 | +44.974% |
| 2023-07-19 | 34.61 | 34.61 | 34.61 | 34.61 | +1.142% | 3,412 | +44.736% |
| 2023-07-14 | 34.22 | 34.22 | 34.22 | 34.22 | +1.812% | 5,998 | +46.388% |
| 2023-07-11 | 33.61 | 33.61 | 33.61 | 33.61 | +1.216% | 2,018 | +49.041% |
| 2023-07-10 | 33.20 | 33.20 | 33.20 | 33.20 | -1.103% | 120 | +50.854% |
| 2023-07-07 | 33.57 | 33.57 | 33.57 | 33.57 | -0.192% | 597 | +49.190% |
| 2023-06-29 | 33.11 | 33.64 | 33.11 | 33.64 | +0.354% | 4,637 | +48.903% |
| 2023-06-28 | 33.52 | 33.52 | 33.52 | 33.52 | +0.553% | 233 | +49.430% |
| 2023-06-23 | 32.91 | 33.34 | 32.91 | 33.34 | -0.601% | 3,884 | +50.258% |
| 2023-06-22 | 33.54 | 33.54 | 33.54 | 33.54 | -1.527% | 665 | +49.354% |
| 2023-06-16 | 34.17 | 34.17 | 34.06 | 34.06 | +4.634% | 4,147 | +47.074% |
| 2023-06-08 | 32.55 | 32.55 | 32.55 | 32.55 | -3.273% | 3,956 | +53.890% |
| 2022-01-12 | 33.65 | 33.65 | 33.65 | 33.65 | 0.000% | 5,940 | +48.853% |