Wisdomtree Commodity Securities Limited Wisdomtree Gold
(BULL)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$29.68
|
$29.76
|
$29.64
|
$29.75
|
3,692
|
|
20/02/2025
|
$29.96
|
$29.98
|
$29.78
|
$29.86
|
1,311
|
|
19/02/2025
|
$29.87
|
$29.87
|
$29.70
|
$29.69
|
174
|
|
18/02/2025
|
$29.71
|
$29.72
|
$29.46
|
$29.71
|
159
|
|
17/02/2025
|
$29.34
|
$29.40
|
$29.34
|
$29.35
|
1,936
|
|
14/02/2025
|
$29.50
|
$29.79
|
$29.34
|
$29.33
|
28
|
|
13/02/2025
|
$29.38
|
$29.96
|
$27.85
|
$29.69
|
0
|
|
12/02/2025
|
$29.38
|
$29.47
|
$29.34
|
$29.43
|
222
|
|
11/02/2025
|
$29.46
|
$29.73
|
$29.58
|
$29.58
|
1
|
|
10/02/2025
|
$29.46
|
$29.59
|
$29.40
|
$29.56
|
2,551
|
|
07/02/2025
|
$29.12
|
$29.17
|
$29.11
|
$29.17
|
100
|
|
06/02/2025
|
$29.00
|
$29.13
|
$28.94
|
$29.13
|
299
|
|
05/02/2025
|
$28.65
|
$29.16
|
$29.02
|
$29.13
|
14
|
|
04/02/2025
|
$28.65
|
$28.92
|
$28.62
|
$28.80
|
45
|
|
03/02/2025
|
$28.65
|
$28.81
|
$28.41
|
$28.80
|
80
|
|
31/01/2025
|
$28.72
|
$28.82
|
$28.66
|
$28.72
|
95
|
|
30/01/2025
|
$27.92
|
$28.81
|
$27.34
|
$28.66
|
0
|
|
29/01/2025
|
$27.92
|
$28.16
|
$28.00
|
$28.16
|
5
|
|
28/01/2025
|
$27.92
|
$28.14
|
$27.87
|
$28.08
|
1,025
|
|
27/01/2025
|
$28.22
|
$28.22
|
$27.92
|
$27.92
|
377
|
|
24/01/2025
|
$28.27
|
$28.29
|
$28.23
|
$28.28
|
49
|
|
23/01/2025
|
$28.07
|
$28.10
|
$27.86
|
$28.02
|
3,712
|
|
22/01/2025
|
$28.03
|
$28.18
|
$28.03
|
$28.00
|
6,820
|
|
21/01/2025
|
$27.69
|
$28.00
|
$27.76
|
$27.65
|
3
|
|
20/01/2025
|
$27.69
|
$27.73
|
$27.65
|
$27.65
|
748
|
|
17/01/2025
|
$27.18
|
$27.96
|
$27.69
|
$27.96
|
5
|
|
16/01/2025
|
$27.18
|
$27.92
|
$27.87
|
$27.47
|
4
|
|
15/01/2025
|
$27.18
|
$27.55
|
$27.42
|
$27.47
|
8
|
|
14/01/2025
|
$27.18
|
$27.27
|
$27.16
|
$27.27
|
567
|
|
13/01/2025
|
$27.52
|
$27.52
|
$27.28
|
$27.28
|
2,333
|
|
10/01/2025
|
$27.48
|
$27.72
|
$27.48
|
$27.60
|
2,099
|
|
09/01/2025
|
$27.37
|
$27.37
|
$27.22
|
$27.30
|
118
|
|
08/01/2025
|
$27.07
|
$27.23
|
$27.07
|
$27.23
|
762
|
|
07/01/2025
|
$26.80
|
$27.04
|
$27.00
|
$27.03
|
2
|
|
06/01/2025
|
$26.80
|
$26.99
|
$26.74
|
$26.89
|
6,498
|
|
03/01/2025
|
$26.69
|
$27.32
|
$26.93
|
$26.93
|
3
|
|
02/01/2025
|
$26.69
|
$27.09
|
$27.04
|
$26.60
|
5
|
|
01/01/2025
|
$26.69
|
$26.74
|
$26.32
|
$26.60
|
0
|
|
31/12/2024
|
$26.69
|
$26.74
|
$26.32
|
$26.60
|
0
|
|
30/12/2024
|
$26.69
|
$26.69
|
$26.46
|
$26.46
|
16
|
|
27/12/2024
|
$26.69
|
$26.84
|
$26.69
|
$26.72
|
31
|
|
26/12/2024
|
$26.79
|
$26.70
|
$26.65
|
$26.66
|
6
|
|
25/12/2024
|
$26.79
|
$26.70
|
$26.65
|
$26.66
|
6
|
|
24/12/2024
|
$26.79
|
$26.70
|
$26.65
|
$26.66
|
6
|
|
23/12/2024
|
$26.79
|
$26.98
|
$26.64
|
$26.64
|
1,663
|
|
20/12/2024
|
$27.07
|
$26.86
|
$26.80
|
$26.80
|
1
|
|
19/12/2024
|
$27.07
|
$26.68
|
$26.41
|
$26.41
|
0
|
|
18/12/2024
|
$27.07
|
$27.24
|
$26.47
|
$26.89
|
0
|
|
17/12/2024
|
$27.07
|
$27.18
|
$26.45
|
$26.87
|
0
|
|
16/12/2024
|
$27.07
|
$27.13
|
$27.03
|
$27.02
|
52
|
|
13/12/2024
|
$27.17
|
$27.17
|
$27.13
|
$27.13
|
290
|
|
12/12/2024
|
$27.40
|
$27.41
|
$27.36
|
$27.36
|
255
|
|
11/12/2024
|
$27.58
|
$27.92
|
$27.57
|
$27.90
|
242
|
|
10/12/2024
|
$26.98
|
$27.57
|
$26.76
|
$27.47
|
0
|
|
09/12/2024
|
$26.98
|
$27.30
|
$26.93
|
$27.25
|
21
|
|
06/12/2024
|
$26.98
|
$27.19
|
$26.50
|
$26.93
|
0
|
|
05/12/2024
|
$26.98
|
$27.29
|
$26.48
|
$26.92
|
0
|
|
04/12/2024
|
$26.98
|
$27.11
|
$26.94
|
$27.10
|
42
|
|
03/12/2024
|
$27.03
|
$27.03
|
$26.98
|
$26.98
|
46
|
|
02/12/2024
|
$26.98
|
$26.99
|
$26.92
|
$26.97
|
3,304
|
|
29/11/2024
|
$27.18
|
$27.18
|
$27.12
|
$27.17
|
10,922
|
|
28/11/2024
|
$27.02
|
$27.02
|
$26.97
|
$26.97
|
155
|
|
27/11/2024
|
$27.24
|
$27.24
|
$26.97
|
$26.97
|
30
|
|
26/11/2024
|
$26.68
|
$26.85
|
$26.62
|
$26.83
|
24
|
|
25/11/2024
|
$26.92
|
$27.43
|
$26.87
|
$26.86
|
110
|
|
22/11/2024
|
$27.08
|
$28.00
|
$27.08
|
$27.25
|
651
|
|
21/11/2024
|
$27.26
|
$27.28
|
$27.23
|
$27.25
|
90
|
|
20/11/2024
|
$26.74
|
$27.06
|
$26.74
|
$27.06
|
10,933
|
|
19/11/2024
|
$26.92
|
$26.95
|
$26.75
|
$26.80
|
1,257
|
|
18/11/2024
|
$26.61
|
$26.67
|
$26.48
|
$26.31
|
145
|
|
15/11/2024
|
$26.28
|
$26.28
|
$26.21
|
$26.31
|
338
|
|
14/11/2024
|
$26.13
|
$26.31
|
$25.99
|
$26.31
|
673
|
|
13/11/2024
|
$26.77
|
$26.77
|
$26.51
|
$26.51
|
144
|
|
12/11/2024
|
$26.68
|
$26.71
|
$26.52
|
$26.55
|
44
|
|
11/11/2024
|
$27.09
|
$27.11
|
$26.64
|
$26.72
|
2,508
|
|
08/11/2024
|
$28.06
|
$28.06
|
$27.41
|
$27.45
|
161
|
|
07/11/2024
|
$27.99
|
$27.57
|
$27.22
|
$27.50
|
5
|
|
06/11/2024
|
$27.99
|
$27.77
|
$27.26
|
$27.25
|
1
|
|
05/11/2024
|
$27.99
|
$28.31
|
$27.76
|
$27.98
|
0
|
|
04/11/2024
|
$27.99
|
$27.99
|
$27.98
|
$27.98
|
75
|
|
01/11/2024
|
$28.04
|
$28.04
|
$28.01
|
$28.03
|
64
|
|
31/10/2024
|
$28.14
|
$28.30
|
$28.03
|
$28.02
|
1,838
|
|
30/10/2024
|
$28.07
|
$28.73
|
$28.09
|
$28.47
|
0
|
|
29/10/2024
|
$28.07
|
$28.30
|
$28.14
|
$28.30
|
8
|
|
28/10/2024
|
$28.07
|
$28.05
|
$28.00
|
$28.05
|
6
|
|
25/10/2024
|
$28.07
|
$28.07
|
$27.78
|
$28.02
|
1,480
|
|
24/10/2024
|
$27.99
|
$28.06
|
$27.86
|
$27.73
|
8,159
|
|
23/10/2024
|
$28.19
|
$28.19
|
$27.73
|
$27.73
|
171
|
|
22/10/2024
|
$27.95
|
$28.03
|
$27.96
|
$28.02
|
5
|
|
21/10/2024
|
$27.95
|
$28.02
|
$27.80
|
$27.83
|
2,429
|
|
18/10/2024
|
$27.71
|
$27.79
|
$27.71
|
$27.78
|
6,538
|
|
17/10/2024
|
$27.48
|
$27.54
|
$27.41
|
$27.53
|
6,500
|
|
16/10/2024
|
$27.19
|
$27.47
|
$27.35
|
$27.35
|
7
|
|
15/10/2024
|
$27.19
|
$27.23
|
$27.10
|
$27.23
|
28
|
|
14/10/2024
|
$27.19
|
$27.21
|
$27.06
|
$27.06
|
3,771
|
|
11/10/2024
|
$27.05
|
$27.19
|
$26.96
|
$27.19
|
3,273
|
|
10/10/2024
|
$27.14
|
$26.84
|
$26.77
|
$26.84
|
2
|
|
09/10/2024
|
$27.14
|
$26.92
|
$26.56
|
$26.72
|
87,500
|
|
08/10/2024
|
$27.14
|
$27.03
|
$26.69
|
$26.69
|
0
|
|
07/10/2024
|
$27.14
|
$27.15
|
$27.04
|
$27.07
|
161
|
|
04/10/2024
|
$27.16
|
$27.42
|
$26.78
|
$27.25
|
0
|
|
03/10/2024
|
$27.16
|
$27.32
|
$26.70
|
$27.12
|
0
|
|
02/10/2024
|
$27.16
|
$27.16
|
$27.08
|
$27.08
|
8
|
|
01/10/2024
|
$27.26
|
$27.27
|
$27.21
|
$27.26
|
223
|
|
30/09/2024
|
$27.03
|
$27.41
|
$26.94
|
$26.94
|
210
|
|
27/09/2024
|
$27.21
|
$27.28
|
$27.15
|
$27.15
|
0
|
|
26/09/2024
|
$27.21
|
$27.33
|
$27.21
|
$27.31
|
48
|
|
25/09/2024
|
$27.11
|
$27.28
|
$27.06
|
$27.20
|
71
|
|
24/09/2024
|
$26.49
|
$27.08
|
$26.90
|
$27.08
|
6
|
|
23/09/2024
|
$26.49
|
$26.93
|
$26.78
|
$26.93
|
14
|
|
20/09/2024
|
$26.49
|
$26.74
|
$26.69
|
$26.74
|
0
|
|
19/09/2024
|
$26.49
|
$26.75
|
$26.17
|
$26.46
|
6,200
|
|
18/09/2024
|
$26.49
|
$26.52
|
$26.15
|
$26.34
|
0
|
|
17/09/2024
|
$26.49
|
$26.63
|
$26.05
|
$26.29
|
0
|
|
16/09/2024
|
$26.49
|
$26.49
|
$26.44
|
$26.44
|
1,432
|
|
13/09/2024
|
$26.28
|
$26.43
|
$26.26
|
$26.16
|
1,557
|
|
12/09/2024
|
$25.83
|
$26.16
|
$25.83
|
$26.16
|
677
|
|
11/09/2024
|
$25.71
|
$26.09
|
$25.44
|
$25.74
|
0
|
|
10/09/2024
|
$25.71
|
$25.74
|
$25.71
|
$25.74
|
4,006
|
|
09/09/2024
|
$25.53
|
$25.60
|
$25.50
|
$25.56
|
3,780
|
|
06/09/2024
|
$25.66
|
$26.05
|
$25.58
|
$25.76
|
0
|
|
05/09/2024
|
$25.66
|
$25.69
|
$25.66
|
$25.67
|
3,039
|
|
04/09/2024
|
$25.33
|
$25.56
|
$25.49
|
$25.56
|
2
|
|
03/09/2024
|
$25.33
|
$25.44
|
$25.33
|
$25.44
|
10
|
|
02/09/2024
|
$25.76
|
$25.78
|
$25.34
|
$25.68
|
0
|
|
30/08/2024
|
$25.76
|
$25.76
|
$25.68
|
$25.68
|
200
|
|
29/08/2024
|
$25.73
|
$26.07
|
$25.50
|
$25.82
|
0
|
|
28/08/2024
|
$25.73
|
$25.75
|
$25.67
|
$25.69
|
2
|
|
27/08/2024
|
$25.73
|
$25.98
|
$25.49
|
$25.80
|
0
|
|
26/08/2024
|
$25.73
|
$25.48
|
$25.40
|
$25.40
|
1
|
|
23/08/2024
|
$25.73
|
$25.48
|
$25.40
|
$25.40
|
1
|
|
22/08/2024
|
$25.73
|
$25.48
|
$25.40
|
$25.40
|
1
|