LSE - Delayed Quote USD

WisdomTree Cloud Computing UCITS ETF - USD Acc (WCLD.L)

32.46 +0.96 (+3.06%)
At close: April 26 at 4:35 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 32.25 32.46 31.91 32.46 32.46 14,486
Apr 25, 2024 31.96 32.17 31.22 31.49 31.49 49,967
Apr 24, 2024 32.11 32.31 31.98 32.21 32.21 4,771
Apr 23, 2024 31.32 32.13 31.25 32.00 32.00 19,949
Apr 22, 2024 31.14 31.15 30.58 30.58 30.58 15,515
Apr 19, 2024 31.09 31.09 30.78 31.06 31.06 417
Apr 18, 2024 31.57 31.63 31.27 31.60 31.60 3,222
Apr 17, 2024 31.19 31.60 31.19 31.40 31.40 2,497
Apr 16, 2024 31.52 31.52 31.06 31.43 31.43 4,795
Apr 15, 2024 32.63 32.84 31.93 31.97 31.97 10,869
Apr 12, 2024 33.51 33.51 32.79 32.85 32.85 2,040
Apr 11, 2024 32.63 33.11 32.53 32.84 32.84 8,044
Apr 10, 2024 33.87 33.96 32.75 32.99 32.99 2,044
Apr 9, 2024 33.28 33.71 33.12 33.51 33.51 919
Apr 8, 2024 33.06 33.44 33.02 33.49 33.49 3,845
Apr 5, 2024 33.12 33.17 32.84 33.07 33.07 11,110
Apr 4, 2024 33.63 33.79 33.33 33.76 33.76 2,500
Apr 3, 2024 33.46 33.46 33.13 33.39 33.39 912
Apr 2, 2024 33.76 34.00 32.90 33.22 33.22 27,728
Mar 28, 2024 34.13 34.57 34.13 34.46 34.46 6,147
Mar 27, 2024 34.63 34.63 34.00 34.09 34.09 6,407
Mar 26, 2024 34.39 34.39 34.04 34.23 34.23 4,317
Mar 25, 2024 34.35 34.35 33.88 34.06 34.06 3,015
Mar 22, 2024 34.56 34.63 33.96 34.06 34.06 12,377
Mar 21, 2024 34.53 35.04 34.53 34.77 34.77 5,556
Mar 20, 2024 34.02 34.02 33.69 33.81 33.81 67,395
Mar 19, 2024 33.68 33.79 33.40 33.74 33.74 242,043
Mar 18, 2024 33.79 33.79 33.40 33.68 33.68 13,729
Mar 15, 2024 33.80 33.94 33.12 33.17 33.17 50,180
Mar 14, 2024 34.50 34.91 33.97 33.96 33.96 15,161
Mar 13, 2024 34.86 34.92 34.51 34.83 34.83 13,174
Mar 12, 2024 34.70 34.88 34.40 34.59 34.59 298,811
Mar 11, 2024 34.68 34.78 34.26 34.60 34.60 12,832
Mar 8, 2024 34.28 35.19 34.28 34.51 34.51 8,558
Mar 7, 2024 34.03 34.37 33.81 34.29 34.29 3,365
Mar 6, 2024 33.52 34.22 33.52 34.03 34.03 16,565
Mar 5, 2024 34.62 35.02 33.42 33.55 33.55 30,530
Mar 4, 2024 35.16 35.40 34.81 34.90 34.90 13,962
Mar 1, 2024 35.16 35.16 34.69 35.15 35.15 6,250
Feb 29, 2024 34.88 35.30 34.65 35.02 35.02 7,194
Feb 28, 2024 35.01 35.03 34.54 34.90 34.90 15,010
Feb 27, 2024 34.81 35.02 34.65 35.01 35.01 12,004
Feb 26, 2024 34.33 34.85 34.27 34.70 34.70 7,726
Feb 23, 2024 34.38 34.51 34.05 34.35 34.35 5,720
Feb 22, 2024 34.37 34.51 34.03 34.10 34.10 129,605
Feb 21, 2024 34.40 34.44 33.42 33.47 33.47 53,372
Feb 20, 2024 35.56 35.56 34.16 34.53 34.53 24,527
Feb 19, 2024 35.56 35.56 34.99 35.19 35.19 1,766
Feb 16, 2024 35.79 36.24 35.22 35.70 35.70 16,669
Feb 15, 2024 36.19 36.41 35.76 35.87 35.87 2,268
Feb 14, 2024 35.00 35.79 34.99 35.53 35.53 17,453
Feb 13, 2024 36.43 36.43 34.42 35.26 35.26 26,000
Feb 12, 2024 36.19 36.67 36.19 36.65 36.65 602,844
Feb 9, 2024 35.46 36.44 35.46 36.33 36.33 34,118
Feb 8, 2024 34.54 35.51 34.54 35.47 35.47 4,878
Feb 7, 2024 34.42 34.72 34.33 34.67 34.67 2,879
Feb 6, 2024 34.06 34.56 34.06 34.38 34.38 3,513
Feb 5, 2024 34.80 34.80 34.01 33.97 33.97 1,020
Feb 2, 2024 34.85 34.85 31.46 34.63 34.63 1,149
Feb 1, 2024 34.34 34.40 33.87 33.97 33.97 777
Jan 31, 2024 34.69 35.07 34.24 34.42 34.42 12,720
Jan 30, 2024 35.40 35.54 35.13 35.13 35.13 3,767
Jan 29, 2024 34.58 34.85 34.14 34.81 34.81 2,576
Jan 26, 2024 34.24 34.65 34.03 34.65 34.65 2,169
Jan 25, 2024 34.34 34.58 34.19 34.56 34.56 11,791
Jan 24, 2024 34.97 35.11 34.88 34.82 34.82 1,264
Jan 23, 2024 34.42 34.89 34.42 34.51 34.51 83,588
Jan 22, 2024 34.00 34.79 33.91 34.70 34.70 15,208
Jan 19, 2024 33.36 33.58 33.15 33.25 33.25 9,146
Jan 18, 2024 33.17 33.51 33.05 33.24 33.24 6,621
Jan 17, 2024 33.03 33.24 32.60 32.91 32.91 2,532
Jan 16, 2024 33.45 33.51 33.13 33.44 33.44 3,936
Jan 15, 2024 33.63 33.94 33.45 33.63 33.63 2,696
Jan 12, 2024 33.75 34.10 33.49 33.76 33.76 22,066
Jan 11, 2024 33.92 33.92 33.13 33.10 33.10 15,641
Jan 10, 2024 33.38 33.44 33.20 33.28 33.28 121,638
Jan 9, 2024 33.09 33.24 32.53 33.26 33.26 228,339
Jan 8, 2024 32.17 32.88 31.77 32.74 32.74 9,388
Jan 5, 2024 31.76 32.26 31.59 32.08 32.08 8,902
Jan 4, 2024 32.37 32.37 31.78 32.13 32.13 20,367
Jan 3, 2024 33.30 33.30 32.38 32.41 32.41 7,764
Jan 2, 2024 34.65 34.65 33.01 33.34 33.34 58,898
Dec 29, 2023 35.08 35.15 34.89 34.94 34.94 977
Dec 28, 2023 35.18 35.18 34.81 34.92 34.92 203,434
Dec 27, 2023 34.70 35.19 34.67 34.88 34.88 12,753
Dec 22, 2023 34.52 34.52 34.23 34.39 34.39 13,047
Dec 21, 2023 34.35 34.35 33.96 34.10 34.10 18,481
Dec 20, 2023 34.50 34.76 34.38 34.64 34.64 3,364
Dec 19, 2023 33.85 34.67 33.85 34.50 34.50 21,240
Dec 18, 2023 33.83 34.01 33.74 33.78 33.78 23,837
Dec 15, 2023 33.66 34.10 33.66 33.83 33.83 324,839
Dec 14, 2023 33.27 34.07 33.27 33.65 33.65 6,328
Dec 13, 2023 32.19 32.30 32.04 32.09 32.09 5,556
Dec 12, 2023 32.36 32.40 31.78 32.07 32.07 1,287
Dec 11, 2023 31.88 32.10 31.70 31.93 31.93 1,711
Dec 8, 2023 31.51 31.84 31.28 31.73 31.73 4,707
Dec 7, 2023 31.90 31.90 31.41 31.52 31.52 8,894
Dec 6, 2023 32.11 32.33 31.92 32.29 32.29 8,732
Dec 5, 2023 32.08 32.19 31.88 31.92 31.92 9,287
Dec 4, 2023 31.77 32.10 31.74 31.95 31.95 1,694
Dec 1, 2023 30.80 31.67 30.80 31.67 31.67 27,658
Nov 30, 2023 31.20 31.32 30.92 30.74 30.74 15,319
Nov 29, 2023 30.60 31.25 30.24 30.91 30.91 31,353
Nov 28, 2023 29.86 30.22 29.69 30.20 30.20 12,960
Nov 27, 2023 30.07 30.13 29.69 30.00 30.00 6,840
Nov 24, 2023 29.94 29.97 29.82 29.94 29.94 31,581
Nov 23, 2023 29.90 30.12 29.76 29.88 29.88 227
Nov 22, 2023 29.68 30.11 29.68 30.00 30.00 5,101
Nov 21, 2023 30.30 30.30 29.60 29.68 29.68 422
Nov 20, 2023 29.69 30.34 29.66 30.30 30.30 6,690
Nov 17, 2023 29.37 29.68 29.34 29.55 29.55 52,775
Nov 16, 2023 29.84 29.90 29.09 29.08 29.08 1,330
Nov 15, 2023 29.85 30.16 29.66 30.25 30.25 1,483
Nov 14, 2023 28.15 29.42 28.06 29.42 29.42 20,708
Nov 13, 2023 27.88 28.10 27.85 28.11 28.11 42,329
Nov 10, 2023 27.67 27.67 27.32 27.73 27.73 14,113
Nov 9, 2023 28.45 28.45 27.99 28.18 28.18 2,580
Nov 8, 2023 28.06 28.35 27.93 28.16 28.16 1,378
Nov 7, 2023 28.03 28.68 27.62 28.54 28.54 19,237
Nov 6, 2023 28.16 28.18 27.50 27.53 27.53 73,305
Nov 3, 2023 27.19 27.92 27.07 27.95 27.95 6,282
Nov 2, 2023 26.49 27.08 26.26 26.97 26.97 34,020
Nov 1, 2023 26.40 26.66 26.16 26.29 26.29 10,222
Oct 31, 2023 26.52 26.88 26.51 26.88 26.88 4,621
Oct 30, 2023 26.58 26.81 26.37 26.59 26.59 4,512
Oct 27, 2023 26.71 26.93 26.57 26.81 26.81 2,289
Oct 26, 2023 26.65 26.98 26.50 26.65 26.65 9,104
Oct 25, 2023 28.09 28.09 27.40 27.38 27.38 9,230
Oct 24, 2023 27.57 28.14 27.55 28.02 28.02 2,746
Oct 23, 2023 27.56 27.84 27.08 27.57 27.57 6,480
Oct 20, 2023 28.37 28.45 27.50 27.56 27.56 8,088
Oct 19, 2023 28.56 28.87 28.54 28.67 28.67 3,174
Oct 18, 2023 29.26 29.26 28.77 28.88 28.88 8,030
Oct 17, 2023 28.93 29.44 28.51 29.42 29.42 15,617
Oct 16, 2023 28.30 29.06 28.30 28.88 28.88 2,384
Oct 13, 2023 28.66 28.78 28.17 28.22 28.22 2,903
Oct 12, 2023 29.75 29.75 29.12 29.18 29.18 13,294
Oct 11, 2023 29.60 29.83 29.50 29.61 29.61 7,582
Oct 10, 2023 29.01 29.83 29.01 29.79 29.79 4,490
Oct 9, 2023 28.98 29.10 28.57 28.84 28.84 5,174
Oct 6, 2023 28.33 28.70 27.75 28.72 28.72 1,414
Oct 5, 2023 28.25 28.47 27.91 27.88 27.88 1,731
Oct 4, 2023 27.94 28.41 27.92 28.23 28.23 3,545
Oct 3, 2023 29.09 29.10 28.43 28.44 28.44 3,778
Oct 2, 2023 29.50 29.50 28.99 29.35 29.35 1,423
Sep 29, 2023 29.51 29.55 29.13 29.40 29.40 1,201
Sep 28, 2023 28.58 28.60 28.30 28.73 28.73 1,132
Sep 27, 2023 28.22 28.59 28.16 28.63 28.63 4,027
Sep 26, 2023 28.58 28.69 28.51 28.34 28.34 3,010
Sep 25, 2023 28.73 29.01 28.64 28.76 28.76 444
Sep 22, 2023 28.86 29.02 28.73 28.96 28.96 856
Sep 21, 2023 29.39 29.39 28.88 28.96 28.96 794
Sep 20, 2023 29.49 30.01 29.49 29.80 29.80 625
Sep 19, 2023 29.44 29.55 29.44 29.55 29.55 1,947
Sep 18, 2023 30.23 30.35 29.83 29.89 29.89 1,995
Sep 15, 2023 30.80 30.80 29.99 30.02 30.02 15,464
Sep 14, 2023 30.58 30.83 30.45 30.49 30.49 8,450
Sep 13, 2023 30.66 31.03 30.66 30.62 30.62 24,769
Sep 12, 2023 31.23 31.43 31.05 31.06 31.06 372,232
Sep 11, 2023 31.09 31.46 31.09 31.42 31.42 1,847
Sep 8, 2023 31.40 31.61 31.25 31.36 31.36 3,588
Sep 7, 2023 31.18 31.32 30.91 31.13 31.13 6,197
Sep 6, 2023 31.68 31.85 31.49 31.62 31.62 580
Sep 5, 2023 31.29 31.69 31.29 31.60 31.60 3,736
Sep 4, 2023 31.92 31.92 31.65 31.60 31.60 68
Sep 1, 2023 31.50 32.00 31.29 32.00 32.00 352
Aug 31, 2023 30.95 31.56 30.90 31.31 31.31 3,445
Aug 30, 2023 30.44 30.91 30.30 30.82 30.82 1,461
Aug 29, 2023 30.00 30.29 29.85 30.51 30.51 1,171
Aug 25, 2023 29.72 29.76 29.40 29.61 29.61 6,261
Aug 24, 2023 30.80 30.87 29.69 29.90 29.90 23,679
Aug 23, 2023 29.99 30.49 29.99 30.44 30.44 7,024
Aug 22, 2023 30.18 30.18 29.82 30.13 30.13 231
Aug 21, 2023 29.92 30.07 29.75 29.70 29.70 1,339
Aug 18, 2023 29.35 29.72 29.14 29.65 29.65 1,817
Aug 17, 2023 30.32 30.36 29.73 29.71 29.71 14,672
Aug 16, 2023 30.35 30.44 30.14 30.31 30.31 2,400
Aug 15, 2023 30.62 30.93 30.44 30.57 30.57 1,435
Aug 14, 2023 30.36 30.90 30.36 30.82 30.82 3,600
Aug 11, 2023 30.58 30.74 30.39 30.53 30.53 11,420
Aug 10, 2023 30.44 31.08 30.44 30.80 30.80 3,614
Aug 9, 2023 30.78 31.05 30.28 30.26 30.26 943
Aug 8, 2023 31.56 31.59 30.43 30.59 30.59 43,539
Aug 7, 2023 32.15 32.15 31.34 31.32 31.32 224
Aug 4, 2023 32.13 32.46 31.80 32.28 32.28 88,849
Aug 3, 2023 32.17 32.17 31.74 31.99 31.99 9,561
Aug 2, 2023 33.58 33.58 32.10 32.08 32.08 4,175
Aug 1, 2023 33.55 34.03 33.13 33.58 33.58 37,007
Jul 31, 2023 32.60 33.76 32.60 33.73 33.73 4,751
Jul 28, 2023 32.93 32.93 32.55 32.74 32.74 187
Jul 27, 2023 32.83 33.30 32.65 33.04 33.04 6,905
Jul 26, 2023 32.79 32.79 32.17 32.48 32.48 4,361
Jul 25, 2023 32.05 32.63 32.05 32.53 32.53 3,305
Jul 24, 2023 32.38 32.57 32.10 32.18 32.18 8,060
Jul 21, 2023 32.87 32.87 32.35 32.62 32.62 8,951
Jul 20, 2023 33.81 33.81 32.67 32.90 32.90 7,696
Jul 19, 2023 33.58 34.40 33.58 34.40 34.40 33,457
Jul 18, 2023 33.34 33.51 33.12 33.49 33.49 9,757
Jul 17, 2023 32.78 33.21 32.55 33.22 33.22 10,066
Jul 14, 2023 33.31 33.38 32.64 32.97 32.97 6,677
Jul 13, 2023 32.63 33.21 32.42 32.96 32.96 26,427
Jul 12, 2023 31.81 32.56 31.81 32.15 32.15 11,282
Jul 11, 2023 31.52 32.01 31.44 31.70 31.70 199,916
Jul 10, 2023 30.57 31.20 30.35 31.20 31.20 9,063
Jul 7, 2023 30.50 30.93 30.27 30.76 30.76 87,277
Jul 6, 2023 31.01 31.06 29.92 29.97 29.97 2,847
Jul 5, 2023 31.23 31.23 30.84 30.74 30.74 38,069
Jul 4, 2023 31.08 31.18 31.03 31.07 31.07 2,435
Jul 3, 2023 31.39 31.39 31.08 31.13 31.13 91,575
Jun 30, 2023 31.13 31.47 31.03 31.37 31.37 10,476
Jun 29, 2023 31.09 31.28 30.98 31.12 31.12 6,642
Jun 28, 2023 30.19 31.06 30.19 30.89 30.89 17,498
Jun 27, 2023 30.25 30.27 29.97 30.19 30.19 6,715
Jun 26, 2023 30.07 30.59 30.07 30.33 30.33 10,996
Jun 23, 2023 30.85 30.85 30.14 30.16 30.16 14,530
Jun 22, 2023 30.33 30.58 30.18 30.48 30.48 469
Jun 21, 2023 31.26 31.55 30.35 30.53 30.53 11,481
Jun 20, 2023 31.81 31.94 31.28 31.26 31.26 16,793
Jun 19, 2023 31.80 32.05 31.80 31.89 31.89 613
Jun 16, 2023 32.46 32.70 31.84 31.90 31.90 8,919
Jun 15, 2023 31.99 31.99 31.32 31.94 31.94 7,876
Jun 14, 2023 32.05 32.24 31.78 32.02 32.02 5,882
Jun 13, 2023 31.37 31.90 31.37 31.83 31.83 20,890
Jun 12, 2023 30.80 31.16 30.80 31.16 31.16 14,113
Jun 9, 2023 30.56 31.29 30.44 30.69 30.69 38,812
Jun 8, 2023 30.27 30.67 30.20 30.65 30.65 2,628
Jun 7, 2023 31.16 31.57 31.03 31.25 31.25 15,690
Jun 6, 2023 30.30 31.28 30.30 31.12 31.12 5,927
Jun 5, 2023 30.16 30.18 29.86 30.19 30.19 9,088
Jun 2, 2023 29.98 30.41 29.90 30.20 30.20 27,843
Jun 1, 2023 29.46 29.83 28.91 29.83 29.83 64,748
May 31, 2023 29.33 29.55 29.28 29.36 29.36 63,399
May 30, 2023 28.95 29.33 28.95 29.23 29.23 7,328
May 26, 2023 28.39 28.95 28.06 28.99 28.99 283
May 25, 2023 28.49 28.57 28.17 28.18 28.18 2,554
May 24, 2023 28.24 28.25 28.09 28.27 28.27 13,058
May 23, 2023 28.76 28.78 28.50 28.95 28.95 1,533
May 22, 2023 27.84 28.61 27.84 28.66 28.66 362
May 19, 2023 28.00 28.24 27.90 27.98 27.98 9,417
May 18, 2023 27.58 27.85 27.49 27.95 27.95 5,273
May 17, 2023 26.86 27.10 26.85 27.20 27.20 1,559
May 16, 2023 26.84 27.18 26.84 26.84 26.84 6,892
May 15, 2023 26.29 26.92 26.27 26.89 26.89 3,011
May 12, 2023 26.87 26.87 26.21 26.25 26.25 5,842
May 11, 2023 26.95 27.03 26.40 26.38 26.38 7,184
May 10, 2023 26.06 26.83 26.03 26.79 26.79 7,980
May 9, 2023 26.33 26.33 25.97 26.18 26.18 11,598
May 5, 2023 25.65 25.76 25.48 25.74 25.74 4,583
May 4, 2023 25.11 25.59 25.08 25.50 25.50 6,463
May 3, 2023 25.55 25.55 25.13 25.24 25.24 8,070
May 2, 2023 26.06 26.49 25.39 25.39 25.39 4,415
Apr 28, 2023 26.20 26.24 25.72 26.10 26.10 71,011
Apr 27, 2023 26.58 26.58 26.19 26.28 26.28 8,945
Apr 26, 2023 26.09 26.55 26.00 26.47 26.47 104,511

Related Tickers