Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Silver

(SLVR)
Sector: n/a
$26.17
$-0.28 -1.04
Last updated: 11:21:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $26.54 $27.04 $26.39 $26.17 1,062
21/11/2024 $26.57 $26.65 $26.18 $26.17 347
20/11/2024 $26.24 $26.40 $26.21 $26.40 9,420
19/11/2024 $26.50 $26.70 $26.42 $26.42 526
18/11/2024 $25.99 $26.52 $25.99 $26.43 723
15/11/2024 $25.79 $26.14 $25.75 $25.86 31,858
14/11/2024 $25.36 $25.87 $24.95 $25.86 3,460
13/11/2024 $26.00 $26.15 $25.96 $26.01 1,219
12/11/2024 $25.76 $26.11 $25.67 $26.01 4,660
11/11/2024 $26.53 $26.58 $25.88 $25.88 3,424
08/11/2024 $26.44 $26.76 $26.44 $26.64 1,721
07/11/2024 $26.42 $26.97 $26.21 $26.85 4,024
06/11/2024 $27.20 $27.35 $26.21 $26.45 7,536
05/11/2024 $27.54 $27.78 $27.54 $27.72 1,306
04/11/2024 $27.66 $27.87 $27.54 $27.58 4,471
01/11/2024 $27.90 $27.90 $27.66 $27.66 3,377
31/10/2024 $28.65 $29.07 $27.64 $27.73 1,444
30/10/2024 $29.03 $29.03 $28.68 $29.10 690
29/10/2024 $28.94 $29.21 $28.93 $29.10 2,599
28/10/2024 $28.52 $28.73 $28.28 $28.73 5,829
25/10/2024 $28.73 $28.87 $28.13 $28.87 15,039
24/10/2024 $29.06 $29.06 $28.50 $28.50 5,394
23/10/2024 $29.43 $29.44 $28.40 $28.50 5,618
22/10/2024 $29.01 $29.43 $28.99 $29.43 2,929
21/10/2024 $28.92 $29.05 $28.55 $28.56 13,910
18/10/2024 $27.21 $27.67 $27.14 $27.67 1,681
17/10/2024 $27.00 $27.00 $26.68 $26.94 3,742
16/10/2024 $27.00 $27.02 $26.99 $27.00 1,761
15/10/2024 $26.45 $26.78 $26.42 $26.76 62
14/10/2024 $26.76 $26.86 $26.36 $26.35 5,143
11/10/2024 $26.40 $26.82 $26.40 $26.82 1,045
10/10/2024 $25.90 $26.26 $25.90 $26.22 1,381
09/10/2024 $25.95 $26.08 $25.91 $25.98 3,673
08/10/2024 $25.86 $26.50 $25.70 $25.69 661
07/10/2024 $27.06 $27.16 $26.91 $26.91 473
04/10/2024 $27.18 $27.91 $27.11 $27.53 1,200
03/10/2024 $26.71 $27.09 $26.71 $27.09 150
02/10/2024 $26.93 $26.93 $26.48 $26.90 9,690
01/10/2024 $26.64 $26.99 $26.64 $26.84 3,383
30/09/2024 $26.86 $26.90 $26.43 $26.43 1,823
27/09/2024 $27.00 $27.36 $26.99 $27.00 1,390
26/09/2024 $27.36 $27.55 $26.78 $27.35 5,930
25/09/2024 $27.00 $27.46 $27.00 $27.10 295
24/09/2024 $26.20 $26.93 $26.20 $26.92 5,110
23/09/2024 $26.24 $26.38 $26.03 $26.25 1,461
20/09/2024 $26.46 $26.51 $26.35 $26.34 700
19/09/2024 $26.31 $26.49 $26.24 $26.28 1,119
18/09/2024 $26.00 $26.01 $25.85 $25.92 1,969
17/09/2024 $26.25 $26.25 $26.11 $26.14 8,852
16/09/2024 $26.34 $26.72 $26.16 $26.16 3,344
13/09/2024 $25.54 $26.13 $25.54 $25.22 19,741
12/09/2024 $24.41 $25.23 $24.41 $24.20 13,841
11/09/2024 $24.50 $24.50 $24.21 $24.10 4,931
10/09/2024 $24.18 $24.20 $24.05 $24.10 906
09/09/2024 $23.94 $23.95 $23.82 $23.90 4,593
06/09/2024 $24.22 $24.60 $24.22 $24.31 622
05/09/2024 $24.06 $24.78 $24.06 $24.51 4,648
04/09/2024 $23.66 $24.10 $23.66 $23.99 4,258
03/09/2024 $24.19 $24.19 $23.70 $23.75 1,961
02/09/2024 $24.19 $24.35 $24.19 $24.25 229
30/08/2024 $25.15 $25.18 $24.61 $24.61 1,448
29/08/2024 $25.13 $25.13 $25.07 $25.11 56
28/08/2024 $25.51 $25.19 $25.00 $25.00 3
27/08/2024 $25.51 $25.98 $25.40 $25.56 624
26/08/2024 $25.04 $25.10 $24.69 $24.69 3,046
23/08/2024 $25.04 $25.10 $24.69 $24.69 3,046
22/08/2024 $25.04 $25.10 $24.69 $24.69 3,046
21/08/2024 $25.18 $25.23 $25.18 $25.17 1,036
20/08/2024 $24.71 $25.49 $24.71 $25.15 5,576
19/08/2024 $24.71 $25.09 $24.40 $25.09 2,273
16/08/2024 $24.20 $24.21 $24.08 $24.15 202
15/08/2024 $23.90 $24.19 $23.89 $24.19 3,338
14/08/2024 $23.80 $23.80 $23.17 $23.43 2,128
13/08/2024 $23.39 $23.86 $23.15 $23.52 0
12/08/2024 $23.39 $23.76 $23.57 $23.70 10
09/08/2024 $23.39 $23.83 $23.36 $23.36 869
08/08/2024 $23.43 $23.43 $22.85 $23.33 3,256
07/08/2024 $23.08 $23.09 $23.00 $23.01 1,153
06/08/2024 $22.92 $23.06 $22.87 $23.05 160
05/08/2024 $23.88 $23.98 $22.73 $23.25 5,787
02/08/2024 $24.62 $24.70 $24.03 $24.02 2,590
01/08/2024 $24.50 $24.50 $24.32 $24.32 100
31/07/2024 $24.37 $24.60 $24.37 $24.50 708
30/07/2024 $23.76 $23.87 $23.74 $23.85 350
29/07/2024 $23.95 $24.02 $23.42 $23.42 33
26/07/2024 $23.13 $23.69 $23.13 $23.78 400
25/07/2024 $23.88 $23.88 $23.40 $23.78 15,303
24/07/2024 $24.96 $25.06 $24.96 $25.06 2,034
23/07/2024 $24.49 $24.80 $24.48 $24.80 749
22/07/2024 $24.71 $24.83 $24.60 $24.68 2,872
19/07/2024 $25.00 $25.00 $24.66 $24.92 1,350
18/07/2024 $26.02 $26.02 $25.71 $25.70 1,547
17/07/2024 $26.23 $26.43 $25.80 $25.84 3,127
16/07/2024 $26.36 $26.72 $26.13 $26.72 2,067
15/07/2024 $26.16 $26.44 $26.16 $26.44 1,524
12/07/2024 $26.36 $26.39 $26.07 $26.39 915
11/07/2024 $26.52 $27.00 $26.48 $26.99 673
10/07/2024 $26.51 $26.55 $26.42 $26.43 1,383
09/07/2024 $26.85 $26.96 $26.12 $26.11 1,510
08/07/2024 $26.06 $26.50 $26.40 $26.50 5
05/07/2024 $26.06 $26.63 $26.06 $26.63 29
04/07/2024 $25.98 $25.98 $25.91 $25.95 1,935
03/07/2024 $25.59 $26.14 $25.59 $26.00 7,030
02/07/2024 $25.36 $25.36 $25.06 $25.29 110
01/07/2024 $25.03 $25.10 $24.92 $24.99 2,933
28/06/2024 $25.02 $25.10 $25.02 $25.06 560
27/06/2024 $24.55 $24.87 $24.19 $24.76 212
26/06/2024 $24.73 $24.79 $24.58 $24.70 306
25/06/2024 $25.29 $25.29 $24.83 $24.83 35
24/06/2024 $25.33 $25.33 $25.29 $25.32 29
21/06/2024 $26.13 $26.13 $25.37 $25.36 50
20/06/2024 $25.87 $26.24 $25.81 $26.09 1,703
19/06/2024 $25.27 $25.43 $25.26 $25.32 7,695
18/06/2024 $24.96 $25.06 $24.96 $25.06 7
17/06/2024 $24.95 $25.23 $24.90 $25.13 225
14/06/2024 $24.90 $24.98 $24.83 $24.89 1,976
13/06/2024 $25.09 $25.09 $24.79 $24.79 655
12/06/2024 $25.09 $25.83 $24.91 $25.73 1,513
11/06/2024 $25.06 $25.06 $24.90 $24.90 1,708
10/06/2024 $25.26 $25.42 $24.88 $25.33 77
07/06/2024 $26.76 $26.76 $25.12 $25.11 2,106
06/06/2024 $26.01 $26.64 $25.72 $26.64 1,466
05/06/2024 $25.33 $25.52 $25.27 $25.51 426
04/06/2024 $25.46 $25.46 $25.20 $25.35 6,162
03/06/2024 $25.88 $26.20 $25.80 $26.11 6,086
31/05/2024 $26.91 $26.92 $26.10 $26.09 200
30/05/2024 $26.89 $27.03 $26.89 $26.91 163
29/05/2024 $27.51 $27.51 $27.34 $27.42 1,208
28/05/2024 $26.92 $27.60 $26.70 $27.30 4,831
27/05/2024 $26.11 $26.11 $26.05 $26.05 898

Market data

Select a section