Market data

Select a section

Wisdomtree Metals Securities Limited Wisdomtree Physical Palladium

(PHPD)
Sector: n/a
$87.32
$0.98 1.13
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $86.67 $88.13 $86.39 $87.32 1,907
16/01/2025 $88.32 $88.32 $86.34 $87.63 508
15/01/2025 $87.01 $89.13 $86.67 $87.63 1,635
14/01/2025 $87.13 $87.72 $86.26 $86.26 326
13/01/2025 $87.31 $87.31 $85.10 $85.66 460
10/01/2025 $86.28 $88.29 $86.28 $86.73 2,244
09/01/2025 $84.73 $85.72 $84.58 $84.84 732
08/01/2025 $85.19 $85.19 $84.10 $84.99 167
07/01/2025 $84.97 $86.07 $84.82 $85.45 1,256
06/01/2025 $84.13 $87.16 $84.10 $85.37 611
03/01/2025 $84.19 $85.46 $84.19 $85.21 3,434
02/01/2025 $83.94 $84.92 $83.81 $83.96 586
01/01/2025 $83.27 $84.01 $82.76 $82.77 527
31/12/2024 $83.27 $84.01 $82.76 $82.77 527
30/12/2024 $84.41 $84.41 $82.59 $82.65 1,521
27/12/2024 $86.12 $86.12 $84.00 $84.07 123
26/12/2024 $86.76 $87.40 $86.76 $87.11 74
25/12/2024 $86.76 $87.40 $86.76 $87.11 74
24/12/2024 $86.76 $87.40 $86.76 $87.11 74
23/12/2024 $84.75 $86.08 $84.18 $85.22 1,372
20/12/2024 $83.50 $85.09 $83.11 $84.69 4,495
19/12/2024 $84.06 $84.51 $83.00 $83.64 1,963
18/12/2024 $85.60 $85.60 $84.42 $84.75 1,390
17/12/2024 $87.60 $87.60 $85.28 $86.14 1,186
16/12/2024 $87.50 $89.50 $86.94 $86.94 4,090
13/12/2024 $89.01 $89.48 $86.66 $86.66 263
12/12/2024 $91.26 $91.26 $88.12 $88.83 516
11/12/2024 $88.40 $91.21 $88.27 $91.01 1,428
10/12/2024 $89.16 $89.34 $87.73 $88.50 1,987
09/12/2024 $89.48 $91.85 $89.48 $90.52 7,051
06/12/2024 $89.39 $89.39 $87.99 $89.07 1,122
05/12/2024 $90.36 $90.36 $88.48 $88.71 843
04/12/2024 $89.12 $90.90 $88.13 $90.90 2,625
03/12/2024 $90.87 $92.25 $89.32 $89.68 325
02/12/2024 $89.17 $91.30 $89.08 $90.57 1,020
29/11/2024 $90.96 $91.83 $89.13 $90.53 2,167
28/11/2024 $89.67 $90.82 $89.40 $89.39 1,103
27/11/2024 $91.06 $91.51 $89.34 $89.39 1,615
26/11/2024 $89.26 $91.14 $89.26 $90.99 4,870
25/11/2024 $91.93 $92.83 $90.60 $95.53 888
22/11/2024 $96.00 $96.00 $92.76 $95.53 1,644
21/11/2024 $94.96 $96.92 $93.78 $95.53 333
20/11/2024 $94.42 $95.16 $92.62 $93.78 7,731
19/11/2024 $92.63 $95.42 $91.93 $94.96 1,841
18/11/2024 $88.87 $92.34 $88.56 $92.32 2,471
15/11/2024 $87.50 $89.00 $87.14 $85.53 1,645
14/11/2024 $85.90 $86.00 $84.73 $85.53 4,588
13/11/2024 $87.12 $88.01 $85.42 $85.89 2,395
12/11/2024 $89.12 $89.63 $86.56 $87.00 6,179
11/11/2024 $91.40 $91.80 $89.76 $90.39 2,077
08/11/2024 $93.05 $93.43 $91.20 $91.40 2,711
07/11/2024 $94.83 $95.56 $94.28 $94.51 2,272
06/11/2024 $98.11 $98.11 $94.40 $95.83 2,744
05/11/2024 $99.30 $100.40 $99.06 $99.78 837
04/11/2024 $101.60 $101.90 $97.36 $97.36 2,281
01/11/2024 $102.10 $104.01 $101.81 $102.33 1,994
31/10/2024 $105.46 $105.46 $102.64 $103.30 939
30/10/2024 $107.96 $109.07 $104.37 $105.64 4,495
29/10/2024 $112.87 $115.14 $112.07 $112.07 1,860
28/10/2024 $109.20 $112.61 $109.15 $111.92 2,023
25/10/2024 $104.64 $111.39 $103.55 $110.32 1,856
24/10/2024 $101.32 $107.16 $101.32 $97.00 4,458
23/10/2024 $99.13 $99.56 $97.00 $97.00 1,446
22/10/2024 $98.86 $99.42 $97.93 $99.20 2,847
21/10/2024 $99.70 $100.17 $96.70 $96.70 3,822
18/10/2024 $96.65 $99.02 $96.65 $98.63 584
17/10/2024 $94.09 $96.09 $94.09 $95.67 123
16/10/2024 $93.40 $94.62 $93.20 $93.35 30
15/10/2024 $94.42 $94.42 $93.00 $93.35 1,933
14/10/2024 $97.02 $98.00 $94.67 $94.67 1,875
11/10/2024 $98.77 $99.42 $97.77 $97.99 1,287
10/10/2024 $96.29 $98.04 $96.21 $97.96 2,331
09/10/2024 $93.50 $95.60 $93.32 $95.60 833
08/10/2024 $91.72 $93.83 $91.26 $92.14 886
07/10/2024 $93.43 $94.56 $92.73 $93.64 921
04/10/2024 $92.45 $93.46 $91.99 $92.43 89
03/10/2024 $92.77 $92.77 $90.60 $91.68 1,073
02/10/2024 $92.73 $94.02 $92.68 $93.79 1,054
01/10/2024 $91.86 $93.28 $91.00 $91.76 1,811
30/09/2024 $92.87 $94.11 $90.85 $91.96 850
27/09/2024 $95.05 $95.91 $94.13 $94.54 616
26/09/2024 $97.42 $98.83 $96.96 $97.17 654
25/09/2024 $95.82 $96.27 $95.13 $96.21 639
24/09/2024 $96.87 $98.21 $96.87 $97.50 680
23/09/2024 $96.61 $96.78 $95.35 $96.62 556
20/09/2024 $99.90 $100.00 $97.95 $98.18 1,599
19/09/2024 $100.00 $100.37 $99.39 $99.97 802
18/09/2024 $102.85 $103.02 $97.95 $97.94 1,329
17/09/2024 $100.23 $101.50 $99.56 $100.83 1,629
16/09/2024 $99.00 $99.36 $98.05 $98.61 1,050
13/09/2024 $96.73 $98.78 $95.28 $95.36 4,244
12/09/2024 $93.55 $96.24 $92.41 $92.58 10,178
11/09/2024 $90.88 $92.59 $88.98 $89.29 2,209
10/09/2024 $88.80 $89.29 $88.80 $89.29 147
09/09/2024 $84.10 $86.02 $84.10 $85.54 27
06/09/2024 $86.97 $87.58 $85.49 $85.49 102
05/09/2024 $85.84 $87.89 $85.84 $86.73 688
04/09/2024 $86.74 $86.91 $86.55 $86.55 20
03/09/2024 $89.24 $89.42 $86.00 $86.42 451
02/09/2024 $89.13 $89.76 $88.60 $88.51 197
30/08/2024 $90.76 $90.85 $88.51 $88.51 65
29/08/2024 $88.08 $89.95 $87.99 $89.94 792
28/08/2024 $88.82 $89.00 $86.70 $87.71 994
27/08/2024 $88.79 $90.48 $88.14 $89.36 718
26/08/2024 $87.58 $88.11 $85.06 $85.06 553
23/08/2024 $87.58 $88.11 $85.06 $85.06 553
22/08/2024 $87.58 $88.11 $85.06 $85.06 553
21/08/2024 $87.83 $89.07 $84.66 $88.25 1,320
20/08/2024 $87.26 $87.52 $85.87 $85.87 330
19/08/2024 $86.78 $86.78 $84.42 $86.07 2,435
16/08/2024 $87.40 $87.40 $86.42 $86.42 260
15/08/2024 $86.60 $87.85 $85.73 $87.17 74
14/08/2024 $86.95 $87.59 $86.12 $86.12 282
13/08/2024 $84.03 $86.38 $84.03 $85.86 1,521
12/08/2024 $84.05 $85.62 $84.05 $84.88 646
09/08/2024 $85.71 $86.04 $83.61 $83.61 1,194
08/08/2024 $82.92 $85.37 $82.36 $85.37 133
07/08/2024 $81.30 $83.19 $80.34 $83.19 2,444
06/08/2024 $78.22 $80.74 $77.76 $80.51 4,431
05/08/2024 $78.79 $80.20 $75.40 $79.94 8,578
02/08/2024 $83.59 $84.10 $81.77 $81.76 654
01/08/2024 $85.13 $85.84 $83.77 $83.76 1,550
31/07/2024 $83.94 $86.13 $83.36 $85.54 1,662
30/07/2024 $83.34 $83.34 $81.68 $82.25 572
29/07/2024 $83.47 $83.92 $83.14 $83.14 176
26/07/2024 $83.59 $84.00 $82.54 $84.02 797
25/07/2024 $84.05 $84.50 $83.20 $84.02 980
24/07/2024 $85.89 $87.20 $85.48 $86.29 129
23/07/2024 $82.43 $85.06 $81.96 $85.06 1,932
22/07/2024 $84.08 $84.54 $82.40 $83.08 3,269
19/07/2024 $85.37 $86.00 $84.06 $84.06 2,449
18/07/2024 $88.70 $88.70 $85.75 $85.75 922

Market data

Select a section