Market data

Select a section

Wisdomtree Metals Securities Limited Wisdomtree Physical Palladium

(PHPD)
Sector: n/a
$102.51
$-2.49 -2.37
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $105.00 $105.00 $100.72 $102.51 4,715
14/08/2025 $104.00 $105.00 $104.00 $105.00 29
13/08/2025 $104.00 $104.18 $102.43 $103.11 369
12/08/2025 $105.15 $106.00 $102.86 $104.00 2,270
11/08/2025 $103.04 $105.69 $102.50 $105.55 719
08/08/2025 $105.68 $106.13 $103.00 $104.22 5,509
07/08/2025 $106.02 $106.69 $103.56 $105.43 2,522
06/08/2025 $107.00 $107.00 $104.42 $104.59 1,900
05/08/2025 $110.30 $110.30 $107.41 $108.61 1,280
04/08/2025 $111.38 $111.38 $108.60 $109.08 423
01/08/2025 $109.71 $111.80 $107.50 $110.30 4,847
31/07/2025 $111.57 $111.70 $110.32 $109.50 888
30/07/2025 $114.49 $116.69 $112.17 $112.17 1,571
29/07/2025 $111.62 $114.49 $111.30 $113.32 295
28/07/2025 $114.52 $114.55 $112.00 $114.09 3,123
25/07/2025 $113.00 $114.07 $110.07 $111.23 2,454
24/07/2025 $116.94 $116.94 $113.18 $114.56 741
23/07/2025 $117.19 $118.40 $115.75 $117.92 2,962
22/07/2025 $116.83 $116.96 $113.90 $116.96 954
21/07/2025 $115.45 $118.00 $115.41 $115.70 6,617
18/07/2025 $119.16 $122.73 $116.71 $116.71 4,265
17/07/2025 $111.91 $115.76 $111.18 $115.44 1,123
16/07/2025 $109.57 $113.99 $108.63 $113.31 720
15/07/2025 $109.21 $112.90 $107.69 $109.97 2,054
14/07/2025 $110.65 $113.38 $109.00 $109.87 6,686
11/07/2025 $106.39 $110.03 $105.60 $109.93 4,422
10/07/2025 $102.22 $105.21 $102.16 $104.86 4,588
09/07/2025 $102.00 $102.00 $98.69 $100.96 4,686
08/07/2025 $102.45 $102.68 $100.90 $100.89 846
07/07/2025 $101.26 $103.23 $100.80 $101.14 1,471
04/07/2025 $104.50 $104.50 $103.19 $103.39 919
03/07/2025 $104.57 $105.97 $102.59 $104.30 3,642
02/07/2025 $101.80 $105.50 $101.80 $105.50 5,018
01/07/2025 $101.70 $103.18 $100.53 $100.53 2,136
30/06/2025 $105.20 $106.42 $101.14 $101.14 1,412
27/06/2025 $104.54 $104.92 $101.71 $103.94 7,169
26/06/2025 $100.17 $102.03 $99.92 $101.94 1,970
25/06/2025 $97.82 $97.82 $95.75 $96.79 423
24/06/2025 $97.24 $98.34 $96.92 $97.33 1,038
23/06/2025 $97.06 $99.00 $97.02 $98.88 4,704
20/06/2025 $96.70 $96.70 $95.79 $96.17 20
19/06/2025 $96.12 $96.12 $94.60 $95.34 1,365
18/06/2025 $96.49 $97.05 $96.25 $96.37 4,675
17/06/2025 $94.47 $97.51 $93.68 $95.88 3,584
16/06/2025 $95.78 $96.40 $94.08 $94.78 542
13/06/2025 $95.75 $97.34 $95.33 $95.33 1,821
12/06/2025 $97.41 $97.48 $95.58 $96.74 3,165
11/06/2025 $99.58 $99.96 $97.38 $98.85 5,513
10/06/2025 $97.53 $98.40 $96.17 $96.93 1,628
09/06/2025 $97.08 $99.88 $97.08 $99.21 6,217
06/06/2025 $94.12 $95.81 $92.79 $95.40 2,046
05/06/2025 $93.27 $94.23 $91.88 $91.99 7,396
04/06/2025 $92.35 $92.65 $91.17 $91.17 1,661
03/06/2025 $90.78 $92.73 $90.69 $92.40 3,199
02/06/2025 $89.17 $91.21 $88.73 $90.96 2,922
30/05/2025 $89.05 $89.26 $88.09 $88.36 875
29/05/2025 $89.05 $89.79 $88.87 $89.24 2,308
28/05/2025 $89.64 $90.11 $88.45 $88.64 3,036
27/05/2025 $89.96 $90.28 $89.41 $90.19 1,541
26/05/2025 $93.24 $93.24 $90.43 $91.81 824
23/05/2025 $93.24 $93.24 $90.43 $91.81 824
22/05/2025 $94.18 $94.27 $92.00 $93.00 2,006
21/05/2025 $92.18 $95.50 $91.98 $95.40 915
20/05/2025 $89.28 $92.63 $89.28 $92.63 602
19/05/2025 $89.02 $89.27 $87.74 $89.19 530
16/05/2025 $87.91 $88.55 $87.62 $87.62 384
15/05/2025 $88.92 $89.51 $88.87 $89.01 537
14/05/2025 $87.56 $87.88 $86.75 $87.44 1,252
13/05/2025 $87.01 $87.37 $84.80 $87.35 395
12/05/2025 $88.60 $90.39 $87.20 $87.19 467
09/05/2025 $89.63 $90.03 $89.16 $89.43 564
08/05/2025 $88.16 $90.23 $87.61 $90.23 349
07/05/2025 $90.26 $90.74 $89.17 $89.17 442
06/05/2025 $87.14 $88.81 $87.14 $88.75 1,058
05/05/2025 $87.03 $87.35 $86.95 $86.94 413
02/05/2025 $87.03 $87.35 $86.95 $86.94 413
01/05/2025 $86.00 $87.37 $86.00 $87.02 2,238
30/04/2025 $85.50 $86.16 $84.98 $85.93 110
29/04/2025 $86.01 $86.88 $85.92 $85.92 10
28/04/2025 $86.53 $87.68 $86.53 $87.48 184
25/04/2025 $86.53 $86.53 $85.69 $86.31 289
24/04/2025 $86.43 $87.43 $86.01 $87.15 675
23/04/2025 $85.90 $86.99 $85.90 $86.43 470
22/04/2025 $87.04 $87.16 $85.60 $86.43 342
21/04/2025 $87.22 $87.96 $86.75 $87.96 409
18/04/2025 $87.22 $87.96 $86.75 $87.96 409
17/04/2025 $87.22 $87.96 $86.75 $87.96 409
16/04/2025 $89.17 $89.80 $88.29 $89.24 825
15/04/2025 $87.22 $88.95 $87.22 $88.90 2,314
14/04/2025 $84.92 $87.82 $84.92 $87.82 3,744
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

Market data

Select a section