Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Nickel

(NICK)
Sector: n/a
$13.51
$-0.00 -0.02
Last updated: 16:55:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 $13.55 $13.57 $13.50 $13.51 1,522
12/06/2025 $13.48 $13.55 $13.45 $13.52 454
11/06/2025 $13.70 $13.76 $13.55 $13.55 24,359
10/06/2025 $13.69 $13.77 $13.63 $13.69 1,703
09/06/2025 $13.88 $13.95 $13.72 $13.77 6,460
06/06/2025 $13.86 $13.87 $13.81 $13.84 1,836
05/06/2025 $13.85 $13.87 $13.77 $13.87 151
04/06/2025 $13.75 $13.87 $13.73 $13.73 152
03/06/2025 $13.75 $13.80 $13.75 $13.78 187
02/06/2025 $13.80 $13.89 $13.75 $13.86 146
30/05/2025 $13.62 $13.74 $13.62 $13.62 406
29/05/2025 $13.60 $13.74 $13.57 $13.73 2,657
28/05/2025 $13.52 $13.65 $13.34 $13.41 466
27/05/2025 $13.73 $13.87 $13.73 $13.74 172
26/05/2025 $13.89 $13.97 $13.82 $13.95 2,752
23/05/2025 $13.89 $13.97 $13.82 $13.95 2,752
22/05/2025 $13.80 $13.88 $13.80 $13.85 371
21/05/2025 $13.97 $14.00 $13.89 $13.94 310
20/05/2025 $13.80 $13.88 $13.77 $13.85 3,427
19/05/2025 $13.80 $13.99 $13.80 $13.89 1,587
16/05/2025 $14.14 $14.06 $13.99 $13.99 4
15/05/2025 $14.14 $14.14 $14.00 $14.14 2
14/05/2025 $14.14 $14.25 $14.14 $14.19 2,550
13/05/2025 $14.05 $14.05 $13.95 $14.05 3
12/05/2025 $14.20 $14.24 $13.96 $13.97 516
09/05/2025 $13.92 $14.16 $13.94 $14.16 1
08/05/2025 $13.92 $13.94 $13.85 $13.92 14
07/05/2025 $14.06 $14.06 $13.88 $13.91 2,996
06/05/2025 $13.95 $14.07 $13.95 $14.04 4,136
05/05/2025 $13.65 $13.91 $13.65 $13.85 4,075
02/05/2025 $13.65 $13.91 $13.65 $13.85 4,075
01/05/2025 $13.66 $13.82 $13.66 $13.67 739
30/04/2025 $13.92 $14.01 $13.80 $13.80 149
29/04/2025 $13.98 $14.00 $13.93 $13.93 14,500
28/04/2025 $13.97 $14.07 $13.92 $13.98 100
25/04/2025 $14.17 $14.23 $13.88 $13.90 5,244
24/04/2025 $14.01 $14.16 $14.01 $14.16 1,927
23/04/2025 $14.10 $14.16 $14.00 $14.02 2,023
22/04/2025 $14.06 $14.11 $14.01 $14.02 395
21/04/2025 $14.22 $14.22 $13.98 $14.03 390
18/04/2025 $14.22 $14.22 $13.98 $14.03 390
17/04/2025 $14.22 $14.22 $13.98 $14.03 390
16/04/2025 $13.83 $14.05 $13.79 $14.05 3,114
15/04/2025 $13.96 $14.04 $13.86 $13.95 1,112
14/04/2025 $13.72 $13.86 $13.65 $13.71 4,237
11/04/2025 $13.31 $13.72 $13.31 $13.50 4,572
10/04/2025 $13.22 $13.34 $13.05 $13.23 322
09/04/2025 $12.80 $12.80 $12.52 $12.67 10,967
08/04/2025 $13.05 $13.10 $12.72 $12.72 5,272
07/04/2025 $13.06 $13.08 $12.63 $12.82 12,586
04/04/2025 $14.08 $14.09 $13.10 $13.13 23,386
03/04/2025 $14.20 $14.25 $14.08 $14.08 608
02/04/2025 $14.42 $14.43 $14.33 $14.34 2,746
01/04/2025 $14.52 $14.54 $14.44 $14.47 129
31/03/2025 $14.33 $14.50 $14.24 $14.27 2,068
28/03/2025 $14.67 $14.78 $14.66 $14.74 951
27/03/2025 $14.47 $14.57 $14.47 $14.57 155
26/03/2025 $14.53 $14.58 $14.41 $14.56 5,050
25/03/2025 $14.39 $14.60 $14.34 $14.52 47
24/03/2025 $14.44 $14.71 $14.35 $14.37 8,150
21/03/2025 $14.41 $14.55 $14.41 $14.44 687
20/03/2025 $14.67 $14.68 $14.60 $14.60 549
19/03/2025 $14.76 $14.89 $14.70 $14.69 284
18/03/2025 $14.58 $14.68 $14.54 $14.60 718
17/03/2025 $14.88 $15.01 $14.69 $14.73 5,251
14/03/2025 $14.98 $15.05 $14.80 $14.82 349
13/03/2025 $14.72 $14.90 $14.72 $14.85 7,341
12/03/2025 $14.95 $15.05 $14.91 $14.93 2,848
11/03/2025 $14.81 $14.87 $14.75 $14.80 5,960
10/03/2025 $14.94 $14.99 $14.81 $14.85 4,954
07/03/2025 $14.68 $14.85 $14.63 $14.82 1,965
06/03/2025 $14.39 $14.65 $14.39 $14.65 2,108
05/03/2025 $14.46 $14.51 $14.23 $14.29 1,862
04/03/2025 $14.18 $14.41 $14.18 $14.35 1,627
28/02/2025 $14.14 $14.20 $13.88 $13.88 542
27/02/2025 $14.23 $14.31 $14.14 $14.23 1,346
26/02/2025 $13.96 $14.04 $13.84 $13.99 1,007
25/02/2025 $13.78 $13.83 $13.78 $13.79 236
24/02/2025 $14.02 $14.05 $13.88 $13.88 2,406
21/02/2025 $13.98 $13.99 $13.88 $13.96 15,252
20/02/2025 $14.04 $14.13 $14.01 $14.08 1,905
19/02/2025 $13.84 $13.88 $13.76 $13.86 37,163
18/02/2025 $13.80 $13.86 $13.77 $13.81 10,716
17/02/2025 $13.86 $13.95 $13.86 $13.95 5,585
14/02/2025 $13.98 $14.02 $13.91 $13.91 10,619
13/02/2025 $13.94 $13.94 $13.80 $13.84 1,915
12/02/2025 $13.85 $13.91 $13.83 $13.86 581
11/02/2025 $13.88 $13.99 $13.75 $13.97 2,560
10/02/2025 $14.22 $14.24 $13.93 $13.94 11,474
07/02/2025 $14.19 $14.26 $14.16 $14.18 3,251
06/02/2025 $14.18 $14.25 $14.18 $14.03 1,158
05/02/2025 $13.80 $14.04 $13.74 $14.03 10,406
04/02/2025 $13.63 $13.76 $13.58 $13.76 3,304
03/02/2025 $13.67 $13.70 $13.55 $13.67 3,598
31/01/2025 $13.81 $13.85 $13.68 $13.70 71,302
30/01/2025 $13.86 $13.89 $13.86 $13.89 45
29/01/2025 $13.87 $13.97 $13.87 $13.95 921
28/01/2025 $13.99 $14.07 $13.88 $13.88 15,234
27/01/2025 $14.12 $14.25 $14.04 $14.04 12,373
24/01/2025 $14.21 $14.21 $14.05 $14.11 17,320
23/01/2025 $14.09 $14.18 $14.04 $14.10 29,383
22/01/2025 $14.33 $14.34 $14.13 $14.17 10,294
21/01/2025 $14.49 $14.55 $14.46 $14.52 17,295
20/01/2025 $14.38 $14.49 $14.28 $14.47 1,451
17/01/2025 $14.40 $14.51 $14.40 $14.49 14,965
16/01/2025 $14.34 $14.40 $14.27 $14.28 8,608
15/01/2025 $14.32 $14.34 $14.27 $14.28 5,124
14/01/2025 $14.26 $14.38 $14.22 $14.35 1,096
13/01/2025 $14.20 $14.36 $14.15 $14.32 538
10/01/2025 $13.98 $14.12 $13.96 $14.12 9,022
09/01/2025 $13.90 $13.98 $13.87 $13.98 12,553
08/01/2025 $13.93 $13.95 $13.83 $13.95 341
07/01/2025 $13.83 $13.90 $13.70 $13.90 14,086
06/01/2025 $13.53 $13.81 $13.49 $13.73 7,511
03/01/2025 $13.60 $13.66 $13.44 $13.61 282
02/01/2025 $13.77 $13.88 $13.63 $13.64 4,490
01/01/2025 $13.92 $13.92 $13.87 $13.86 5
31/12/2024 $13.92 $13.92 $13.87 $13.86 5
30/12/2024 $13.99 $14.10 $13.89 $13.90 178
27/12/2024 $14.39 $14.39 $13.80 $13.88 4,738
26/12/2024 $14.00 $14.06 $13.96 $14.06 2,029
25/12/2024 $14.00 $14.06 $13.96 $14.06 2,029
24/12/2024 $14.00 $14.06 $13.96 $14.06 2,029
23/12/2024 $13.95 $14.01 $13.82 $13.84 1,518
20/12/2024 $13.73 $13.89 $13.69 $13.86 3,294
19/12/2024 $13.84 $13.84 $13.61 $13.63 37,350
18/12/2024 $14.01 $14.05 $13.96 $14.01 4,075
17/12/2024 $14.06 $14.07 $14.00 $14.00 5,091
16/12/2024 $14.27 $14.30 $14.17 $14.17 2,089

Market data

Select a section