WisdomTree Gasoline (UGAS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 01:43PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 56.17 | 56.90 | 55.67 | 55.29 | 55.29 | 113 |
| 03 May 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 02 May 2024 | 56.36 | 56.36 | 56.36 | 56.07 | 56.07 | 500 |
| 01 May 2024 | 57.84 | 57.84 | 57.83 | 56.44 | 56.44 | 1,115 |
| 30 Apr 2024 | 59.21 | 59.21 | 57.82 | 58.29 | 58.29 | 39 |
| 29 Apr 2024 | 58.28 | 58.28 | 58.28 | 59.24 | 59.24 | 12 |
| 26 Apr 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 25 Apr 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 24 Apr 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| 23 Apr 2024 | 57.20 | 61.23 | 57.20 | 58.03 | 58.03 | 1,356 |
| 22 Apr 2024 | 57.44 | 57.80 | 57.44 | 57.63 | 57.63 | 367 |
| 19 Apr 2024 | 57.93 | 57.93 | 57.93 | 58.10 | 58.10 | 20 |
| 18 Apr 2024 | 58.67 | 58.67 | 58.30 | 58.06 | 58.06 | 445 |
| 17 Apr 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 16 Apr 2024 | 59.24 | 60.08 | 58.58 | 59.94 | 59.94 | 57 |
| 15 Apr 2024 | 59.37 | 60.05 | 59.37 | 59.35 | 59.35 | 375 |
| 12 Apr 2024 | 60.24 | 60.24 | 60.24 | 60.37 | 60.37 | 15 |
| 11 Apr 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 10 Apr 2024 | 59.06 | 59.42 | 59.06 | 59.38 | 59.38 | 169 |
| 09 Apr 2024 | 58.88 | 58.88 | 58.88 | 58.96 | 58.96 | 2 |
| 08 Apr 2024 | 58.98 | 59.39 | 58.84 | 58.97 | 58.97 | 1,540 |
| 05 Apr 2024 | 60.01 | 60.33 | 60.01 | 59.72 | 59.72 | 9,471 |
| 04 Apr 2024 | 58.66 | 58.66 | 58.66 | 59.01 | 59.01 | 5,698 |
| 03 Apr 2024 | 59.36 | 59.36 | 59.28 | 59.63 | 59.63 | 9,066 |
| 02 Apr 2024 | 57.35 | 57.35 | 57.35 | 58.54 | 58.54 | - |
| 28 Mar 2024 | 57.42 | 57.42 | 57.42 | 57.94 | 57.94 | 93 |
| 27 Mar 2024 | 57.42 | 57.42 | 57.23 | 57.26 | 57.26 | 1,300 |
| 26 Mar 2024 | 58.29 | 58.29 | 57.94 | 57.78 | 57.78 | 53 |
| 25 Mar 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 22 Mar 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 21 Mar 2024 | 57.87 | 57.88 | 57.87 | 57.90 | 57.90 | 1,416 |
| 20 Mar 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 19 Mar 2024 | 58.30 | 58.90 | 55.84 | 58.58 | 58.58 | 2,146 |
| 18 Mar 2024 | 57.96 | 58.16 | 57.96 | 58.80 | 58.80 | 227 |
| 15 Mar 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 14 Mar 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 13 Mar 2024 | 56.45 | 56.45 | 56.45 | 56.94 | 56.94 | 66 |
| 12 Mar 2024 | 55.02 | 55.02 | 55.02 | 55.27 | 55.27 | 2 |
| 11 Mar 2024 | 54.32 | 54.32 | 54.32 | 55.12 | 55.12 | 1,500 |
| 08 Mar 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 07 Mar 2024 | 54.24 | 54.50 | 54.24 | 54.49 | 54.49 | 3,600 |
| 06 Mar 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 05 Mar 2024 | 54.90 | 55.60 | 53.66 | 54.04 | 54.04 | 2,639 |
| 04 Mar 2024 | 55.55 | 55.55 | 55.55 | 55.50 | 55.50 | 100 |
| 01 Mar 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 29 Feb 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 28 Feb 2024 | 55.37 | 55.37 | 54.72 | 54.24 | 54.24 | 1,394 |
| 27 Feb 2024 | 54.97 | 54.97 | 54.21 | 54.85 | 54.85 | 100 |
| 26 Feb 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 23 Feb 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 22 Feb 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 21 Feb 2024 | 53.61 | 53.61 | 53.57 | 53.78 | 53.78 | 1,326 |
| 20 Feb 2024 | 54.55 | 54.84 | 54.13 | 53.67 | 53.67 | 1,650 |
| 19 Feb 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 16 Feb 2024 | 54.47 | 54.47 | 54.47 | 54.37 | 54.37 | 1,672 |
| 15 Feb 2024 | 53.95 | 53.95 | 53.95 | 54.63 | 54.63 | 2,112 |
| 14 Feb 2024 | 55.62 | 55.69 | 55.62 | 54.89 | 54.89 | 4,478 |
| 13 Feb 2024 | 55.49 | 55.49 | 53.74 | 55.62 | 55.62 | 1,918 |
| 12 Feb 2024 | 54.15 | 54.16 | 54.15 | 54.62 | 54.62 | 1,841 |
| 09 Feb 2024 | 54.46 | 54.46 | 54.42 | 54.40 | 54.40 | 1,766 |
| 08 Feb 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 07 Feb 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 06 Feb 2024 | 53.46 | 53.46 | 52.30 | 51.18 | 51.18 | 6 |
| 05 Feb 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 02 Feb 2024 | 51.02 | 51.02 | 51.02 | 50.17 | 50.17 | 101 |
| 01 Feb 2024 | 51.60 | 51.60 | 51.60 | 51.83 | 51.83 | 95 |
| 31 Jan 2024 | 52.98 | 53.08 | 52.44 | 52.14 | 52.14 | 1,425 |
| 30 Jan 2024 | 52.22 | 52.80 | 51.55 | 52.94 | 52.94 | 696 |
| 29 Jan 2024 | 54.07 | 54.33 | 53.15 | 53.06 | 53.06 | 1,485 |
| 26 Jan 2024 | 52.87 | 52.87 | 52.87 | 52.74 | 52.74 | 100 |
| 25 Jan 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| 24 Jan 2024 | 51.98 | 52.21 | 51.98 | 52.26 | 52.26 | 1,610 |
| 23 Jan 2024 | 50.02 | 50.93 | 50.02 | 52.09 | 52.09 | 15 |
| 22 Jan 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 19 Jan 2024 | 51.06 | 51.24 | 50.82 | 50.96 | 50.96 | 5,060 |
| 18 Jan 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 17 Jan 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 16 Jan 2024 | 50.84 | 50.87 | 50.10 | 50.35 | 50.35 | 112 |
| 15 Jan 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| 12 Jan 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
| 11 Jan 2024 | 48.94 | 48.94 | 48.94 | 50.08 | 50.08 | 47 |
| 10 Jan 2024 | 48.95 | 48.95 | 48.95 | 48.94 | 48.94 | 580 |
| 09 Jan 2024 | 48.65 | 50.47 | 48.65 | 48.89 | 48.89 | 122 |
| 08 Jan 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 05 Jan 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 04 Jan 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 03 Jan 2024 | 48.67 | 48.67 | 48.67 | 50.29 | 50.29 | 449 |
| 02 Jan 2024 | 49.47 | 49.47 | 49.47 | 48.92 | 48.92 | 1 |
| 29 Dec 2023 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 28 Dec 2023 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| 27 Dec 2023 | 50.81 | 50.82 | 50.81 | 51.11 | 51.11 | 295 |
| 22 Dec 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| 21 Dec 2023 | 50.96 | 50.96 | 50.96 | 50.63 | 50.63 | 200 |
| 20 Dec 2023 | 51.19 | 51.19 | 51.19 | 51.63 | 51.63 | 205 |
| 19 Dec 2023 | 50.19 | 50.19 | 47.59 | 51.13 | 51.13 | 91 |
| 18 Dec 2023 | 49.61 | 49.61 | 49.61 | 51.04 | 51.04 | 13 |
| 15 Dec 2023 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| 14 Dec 2023 | 47.83 | 47.83 | 47.83 | 49.29 | 49.29 | 33 |
| 13 Dec 2023 | 46.45 | 46.45 | 46.45 | 47.22 | 47.22 | 3 |
| 12 Dec 2023 | 48.12 | 49.19 | 48.03 | 46.59 | 46.59 | 323 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.