Market data

Select a section

Wisdomtree Metals Securities Limited Wisdomtree Physical Palladium

(PHPD)
Sector: n/a
$83.99
$0.26 0.30
Last updated: 16:49:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $84.43 $84.44 $83.99 $83.99 93
10/04/2025 $85.38 $85.78 $82.83 $83.73 337
09/04/2025 $84.00 $84.43 $82.15 $83.42 1,378
08/04/2025 $84.09 $87.03 $82.79 $83.13 317
07/04/2025 $84.17 $85.41 $82.45 $82.44 2,132
04/04/2025 $85.00 $85.59 $83.51 $84.21 1,059
03/04/2025 $88.34 $88.62 $85.95 $86.03 2,923
02/04/2025 $90.67 $90.67 $89.16 $89.16 350
01/04/2025 $91.00 $91.14 $90.43 $90.85 2,826
31/03/2025 $90.54 $90.86 $89.49 $90.63 2,092
28/03/2025 $90.00 $90.36 $88.98 $89.32 3,787
27/03/2025 $88.99 $90.00 $88.99 $89.71 452
26/03/2025 $87.81 $89.22 $87.39 $89.14 757
25/03/2025 $88.11 $88.52 $87.99 $88.22 2,683
24/03/2025 $88.20 $88.84 $87.11 $87.37 2,898
21/03/2025 $86.67 $88.17 $86.60 $88.17 442
20/03/2025 $87.34 $87.52 $86.48 $86.85 358
19/03/2025 $88.40 $88.40 $87.90 $88.36 137
18/03/2025 $89.82 $90.09 $88.30 $88.72 4,264
17/03/2025 $88.46 $89.63 $88.41 $89.02 510
14/03/2025 $88.87 $90.00 $88.07 $88.07 1,501
13/03/2025 $86.86 $88.42 $86.41 $88.27 681
12/03/2025 $87.80 $87.92 $87.35 $87.35 27
11/03/2025 $86.65 $88.02 $86.65 $87.20 603
10/03/2025 $87.68 $87.85 $86.58 $86.96 613
07/03/2025 $87.05 $87.78 $86.44 $87.14 1,323
06/03/2025 $86.09 $87.42 $85.75 $87.11 93
05/03/2025 $87.32 $88.12 $85.89 $86.46 519
04/03/2025 $86.20 $87.29 $85.96 $86.60 753
03/03/2025 $84.84 $86.97 $84.84 $86.96 3,069
28/02/2025 $84.50 $84.72 $83.28 $84.54 4,758
27/02/2025 $85.23 $85.60 $83.97 $84.21 3,632
26/02/2025 $86.00 $87.00 $84.93 $85.97 2,744
25/02/2025 $86.23 $87.40 $84.90 $86.03 6,703
24/02/2025 $88.98 $88.98 $86.86 $86.86 1,906
21/02/2025 $89.67 $89.67 $89.07 $89.07 3,613
20/02/2025 $90.04 $91.00 $90.04 $90.64 1,291
19/02/2025 $90.41 $91.10 $88.61 $88.72 4,384
18/02/2025 $90.00 $90.68 $89.60 $90.68 444
17/02/2025 $90.46 $90.80 $89.89 $89.89 220
14/02/2025 $92.73 $92.95 $90.05 $90.26 411
13/02/2025 $90.92 $91.74 $90.00 $91.21 3,786
12/02/2025 $90.05 $90.05 $88.90 $88.99 875
11/02/2025 $89.09 $90.23 $89.00 $90.21 273
10/02/2025 $89.36 $91.43 $89.14 $90.91 7,257
07/02/2025 $89.50 $90.46 $89.29 $89.69 498
06/02/2025 $90.84 $92.48 $89.32 $91.25 401
05/02/2025 $91.71 $92.44 $91.25 $91.52 714
04/02/2025 $93.52 $93.52 $91.52 $93.02 86
03/02/2025 $92.95 $94.00 $91.00 $93.02 4,541
31/01/2025 $90.51 $93.04 $90.51 $92.96 462
30/01/2025 $89.79 $90.98 $89.79 $90.65 350
29/01/2025 $87.50 $88.83 $87.50 $88.82 113
28/01/2025 $88.51 $88.56 $87.32 $87.62 493
27/01/2025 $89.00 $89.66 $88.16 $88.24 245
24/01/2025 $92.00 $92.63 $91.05 $91.05 460
23/01/2025 $90.03 $91.71 $89.28 $91.43 2,400
22/01/2025 $88.42 $90.87 $88.42 $90.87 636
21/01/2025 $85.98 $88.09 $85.50 $88.09 249
20/01/2025 $87.46 $87.49 $85.58 $86.42 352
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

Market data

Select a section