Select a section

SEARCH

Wisdomtree Commodity Securities Limited Wisdomtree Gold

(BULL)

Sector: n/a

$33.96

$0.87 2.61

Last updated: 16:35:04

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
02/06/2025	$33.70	$34.02	$33.59	$33.96	1,850
30/05/2025	$33.21	$33.27	$33.08	$33.09	311
29/05/2025	$32.95	$33.42	$32.95	$33.38	40
28/05/2025	$33.59	$33.33	$33.18	$33.18	0
27/05/2025	$33.59	$33.36	$33.19	$33.19	6
26/05/2025	$33.59	$33.83	$33.50	$33.83	50
23/05/2025	$33.59	$33.83	$33.50	$33.83	50
22/05/2025	$33.20	$33.55	$33.18	$33.18	21
21/05/2025	$33.36	$33.38	$33.27	$33.37	1,596
20/05/2025	$32.50	$32.91	$32.42	$32.91	4,101
19/05/2025	$32.53	$32.59	$32.42	$32.59	124
16/05/2025	$32.26	$32.59	$32.01	$32.03	1,343
15/05/2025	$32.00	$32.40	$32.00	$32.40	195
14/05/2025	$32.57	$32.57	$32.10	$32.10	70
13/05/2025	$32.85	$32.91	$32.66	$32.73	506
12/05/2025	$32.73	$33.04	$32.45	$32.63	225
09/05/2025	$33.53	$33.76	$33.40	$33.40	25
08/05/2025	$33.91	$33.73	$33.70	$33.72	1
07/05/2025	$33.91	$34.40	$33.96	$34.13	1
06/05/2025	$33.91	$34.29	$33.35	$34.06	152
05/05/2025	$32.48	$32.98	$32.81	$32.97	2
02/05/2025	$32.48	$32.98	$32.81	$32.97	2
01/05/2025	$32.48	$32.66	$32.41	$32.40	20
30/04/2025	$32.95	$33.34	$32.95	$33.29	65
29/04/2025	$33.36	$33.42	$33.31	$33.42	2,613
28/04/2025	$33.10	$33.63	$33.07	$33.58	517
25/04/2025	$33.28	$33.34	$32.75	$32.88	146
24/04/2025	$33.58	$33.73	$33.43	$33.43	74
23/04/2025	$32.88	$33.41	$32.88	$33.03	79
22/04/2025	$34.78	$35.07	$34.39	$34.39	994
21/04/2025	$33.60	$33.60	$33.23	$33.26	28
18/04/2025	$33.60	$33.60	$33.23	$33.26	28
17/04/2025	$33.60	$33.60	$33.23	$33.26	28
16/04/2025	$32.57	$33.45	$33.28	$33.44	10
15/04/2025	$32.57	$32.57	$32.45	$32.51	106
14/04/2025	$32.59	$32.61	$32.30	$32.35	158
11/04/2025	$32.24	$32.67	$32.24	$32.67	1,337
10/04/2025	$31.44	$32.00	$31.40	$32.00	271
09/04/2025	$30.63	$31.12	$30.63	$31.11	54
08/04/2025	$30.50	$30.42	$30.32	$30.32	4
07/04/2025	$30.50	$30.56	$30.13	$30.13	99
04/04/2025	$31.41	$31.77	$30.70	$30.69	3,106
03/04/2025	$31.69	$31.56	$31.03	$31.38	9
02/04/2025	$31.69	$31.75	$31.53	$31.71	619
01/04/2025	$31.75	$31.75	$31.65	$31.65	59
31/03/2025	$31.62	$31.65	$31.41	$31.62	153
28/03/2025	$30.79	$31.27	$31.16	$31.23	5
27/03/2025	$30.79	$31.04	$30.79	$31.04	53
26/03/2025	$30.62	$30.62	$30.57	$30.62	1,170
25/03/2025	$30.56	$30.67	$30.56	$30.63	1,365
24/03/2025	$30.67	$30.62	$30.48	$30.51	3
21/03/2025	$30.67	$30.53	$30.38	$30.53	1
20/03/2025	$30.67	$30.83	$30.67	$30.79	2,342
19/03/2025	$30.75	$30.79	$30.67	$30.78	2,941
18/03/2025	$30.71	$30.76	$30.64	$30.75	369
17/03/2025	$30.38	$30.77	$30.35	$30.35	702
14/03/2025	$30.33	$30.45	$30.30	$30.30	53
13/03/2025	$29.73	$30.22	$29.73	$30.22	58
12/03/2025	$29.50	$29.77	$29.50	$29.76	1,370
11/03/2025	$29.37	$29.56	$29.31	$29.52	77
10/03/2025	$29.47	$29.53	$29.40	$29.40	510
07/03/2025	$29.61	$29.61	$29.55	$29.55	1,124
06/03/2025	$29.58	$29.55	$29.50	$29.55	2
05/03/2025	$29.58	$29.77	$29.58	$29.69	39
04/03/2025	$29.00	$29.49	$29.47	$29.47	5
03/03/2025	$29.00	$29.27	$28.99	$29.26	4
28/02/2025	$29.00	$29.00	$28.77	$28.86	1,005
27/02/2025	$29.28	$29.32	$29.13	$29.13	659
26/02/2025	$29.55	$29.66	$29.51	$29.52	695
25/02/2025	$29.84	$29.84	$29.33	$29.33	1,586
24/02/2025	$29.91	$29.93	$29.70	$29.83	55
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