Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Silver

(SLVR)
Sector: n/a
$31.93
$0.24 0.74
Last updated: 17:00:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $32.09 $32.16 $31.91 $31.93 3,183
17/07/2025 $31.54 $31.71 $31.30 $31.70 1,694
16/07/2025 $31.71 $31.79 $31.33 $31.71 5,557
15/07/2025 $31.98 $32.05 $31.54 $31.54 3,160
14/07/2025 $32.62 $32.81 $32.02 $32.03 20,049
11/07/2025 $31.86 $32.30 $31.44 $32.30 16,284
10/07/2025 $30.49 $31.00 $30.45 $30.86 3,001
09/07/2025 $30.44 $30.51 $30.32 $30.35 2,024
08/07/2025 $30.28 $30.73 $30.26 $30.30 45
07/07/2025 $30.24 $30.49 $30.22 $30.48 1,430
04/07/2025 $30.72 $30.75 $30.61 $30.72 3,642
03/07/2025 $30.68 $31.01 $30.57 $30.65 3,962
02/07/2025 $30.09 $30.37 $29.96 $30.36 3,247
01/07/2025 $30.10 $30.44 $30.08 $30.08 227
30/06/2025 $30.13 $30.20 $29.96 $29.96 4,648
27/06/2025 $30.03 $30.40 $29.83 $30.08 1,417
26/06/2025 $30.45 $30.52 $30.27 $30.46 2,669
25/06/2025 $29.87 $30.09 $29.87 $30.00 293
24/06/2025 $30.09 $30.34 $29.02 $29.75 9,128
23/06/2025 $30.17 $30.31 $30.01 $30.31 1,172
20/06/2025 $29.78 $30.18 $29.76 $29.97 1,866
19/06/2025 $30.42 $30.42 $30.23 $30.23 2,153
18/06/2025 $31.17 $31.17 $30.69 $30.86 102,563
17/06/2025 $30.50 $31.05 $30.47 $30.97 5,553
16/06/2025 $30.51 $31.11 $30.32 $30.42 2,515
13/06/2025 $30.14 $30.49 $30.13 $30.29 1,527
12/06/2025 $30.35 $30.41 $29.86 $30.32 4,230
11/06/2025 $30.40 $30.66 $30.27 $30.36 1,054
10/06/2025 $30.53 $30.82 $30.18 $30.53 1,059
09/06/2025 $30.45 $30.73 $30.14 $30.72 3,481
06/06/2025 $30.27 $30.46 $30.04 $30.16 3,609
05/06/2025 $28.89 $30.19 $28.88 $29.91 10,196
04/06/2025 $28.87 $28.94 $28.81 $28.83 1,289
03/06/2025 $28.68 $29.21 $28.57 $28.87 3,221
02/06/2025 $28.08 $28.88 $27.76 $28.83 4,542
30/05/2025 $27.73 $27.81 $27.58 $27.58 3,136
29/05/2025 $27.82 $28.03 $27.76 $27.81 955
28/05/2025 $27.85 $27.90 $27.62 $27.62 126
27/05/2025 $27.76 $27.76 $27.63 $27.65 261
26/05/2025 $27.82 $27.89 $27.68 $27.89 214
23/05/2025 $27.82 $27.89 $27.68 $27.89 214
22/05/2025 $28.09 $28.09 $27.47 $27.60 1,739
21/05/2025 $27.78 $28.07 $27.74 $28.03 9,399
20/05/2025 $26.91 $27.54 $26.89 $27.50 3,692
19/05/2025 $27.10 $27.28 $27.05 $27.08 22
16/05/2025 $27.02 $27.09 $26.78 $26.80 19
15/05/2025 $26.50 $27.14 $26.50 $27.14 3,849
14/05/2025 $27.40 $27.51 $26.99 $26.99 3,296
13/05/2025 $26.71 $27.80 $27.26 $27.54 32
12/05/2025 $26.71 $27.64 $26.71 $27.30 2,698
09/05/2025 $27.21 $27.36 $27.20 $27.33 529
08/05/2025 $27.05 $27.28 $27.02 $27.27 92
07/05/2025 $27.52 $27.70 $27.25 $27.25 505
06/05/2025 $27.57 $28.09 $27.16 $27.77 9,699
05/05/2025 $27.10 $27.33 $26.82 $26.83 2,287
02/05/2025 $27.10 $27.33 $26.82 $26.83 2,287
01/05/2025 $26.75 $27.16 $26.58 $27.08 71
30/04/2025 $27.51 $27.93 $26.80 $27.34 6,133
29/04/2025 $27.95 $28.10 $27.71 $27.74 141
28/04/2025 $27.47 $27.75 $27.42 $27.71 625
25/04/2025 $27.98 $28.05 $27.50 $27.57 1,770
24/04/2025 $28.00 $28.45 $27.85 $27.96 1,729
23/04/2025 $27.52 $28.16 $27.47 $27.95 3,578
22/04/2025 $27.80 $27.80 $27.20 $27.50 4,100
21/04/2025 $26.99 $27.26 $26.98 $27.02 70
18/04/2025 $26.99 $27.26 $26.98 $27.02 70
17/04/2025 $26.99 $27.26 $26.98 $27.02 70
16/04/2025 $27.33 $27.72 $27.06 $27.52 1,277
15/04/2025 $26.90 $27.16 $26.90 $27.00 119
14/04/2025 $26.95 $27.06 $26.67 $26.88 8,095
11/04/2025 $26.36 $26.84 $26.14 $26.83 6,613
10/04/2025 $26.16 $26.32 $25.69 $25.99 700
09/04/2025 $25.29 $25.61 $25.26 $25.41 1,536
08/04/2025 $24.60 $25.49 $24.60 $25.22 1,384
07/04/2025 $25.01 $25.53 $24.79 $24.97 20,572
04/04/2025 $26.45 $26.45 $24.70 $25.08 16,172
03/04/2025 $28.01 $28.04 $26.68 $26.83 8,727
02/04/2025 $28.77 $29.12 $28.77 $29.07 507
01/04/2025 $29.09 $29.14 $28.83 $28.92 3,630
31/03/2025 $29.39 $29.43 $28.78 $29.02 5,685
28/03/2025 $29.60 $29.65 $29.09 $29.16 7,422
27/03/2025 $28.74 $29.44 $28.74 $29.41 7,322
26/03/2025 $28.63 $28.72 $28.58 $28.66 3,484
25/03/2025 $28.19 $28.66 $28.08 $28.61 5,126
24/03/2025 $28.19 $28.28 $28.02 $28.03 442
21/03/2025 $28.71 $28.71 $27.80 $28.02 4,035
20/03/2025 $28.57 $28.60 $28.32 $28.37 454
19/03/2025 $28.85 $28.86 $28.54 $28.68 548
18/03/2025 $29.00 $29.22 $28.92 $29.10 2,289
17/03/2025 $28.64 $29.13 $28.59 $28.61 2,982
14/03/2025 $28.98 $29.11 $28.61 $28.64 8,109
13/03/2025 $28.16 $28.95 $27.94 $28.88 174
12/03/2025 $27.97 $28.21 $27.93 $28.17 637
11/03/2025 $27.58 $27.75 $27.21 $27.75 511
10/03/2025 $27.60 $27.67 $27.20 $27.24 8,008
07/03/2025 $27.74 $27.84 $27.36 $27.35 4,249
06/03/2025 $27.61 $27.86 $27.61 $27.83 808
05/03/2025 $27.37 $27.70 $27.30 $27.67 4,714
04/03/2025 $26.97 $27.18 $26.84 $26.86 14,265
03/03/2025 $26.45 $27.04 $26.35 $27.00 2,526
28/02/2025 $26.46 $26.56 $26.26 $26.36 2,617
27/02/2025 $27.07 $27.17 $26.60 $26.68 8,277
26/02/2025 $27.16 $27.16 $26.92 $27.14 40
25/02/2025 $27.00 $27.43 $26.67 $26.67 10,294
24/02/2025 $27.66 $27.85 $27.34 $27.45 6,983
21/02/2025 $27.80 $27.81 $27.80 $27.81 25
20/02/2025 $28.20 $28.39 $28.11 $28.20 2,809
19/02/2025 $28.23 $28.27 $27.83 $27.84 3,993
18/02/2025 $27.78 $28.08 $27.67 $28.07 2,123
17/02/2025 $27.67 $27.80 $27.55 $27.59 1,802
14/02/2025 $28.41 $28.80 $27.51 $27.86 13,288
13/02/2025 $27.67 $27.72 $27.49 $27.55 4,402
12/02/2025 $27.18 $27.50 $26.47 $27.47 1,040
11/02/2025 $27.08 $27.26 $26.92 $27.23 6,613
10/02/2025 $27.38 $27.59 $27.36 $27.36 6,644
07/02/2025 $27.56 $27.83 $27.47 $27.47 2,671
06/02/2025 $27.30 $27.50 $26.96 $27.72 575
05/02/2025 $27.76 $27.86 $27.40 $27.72 2,619
04/02/2025 $27.26 $27.82 $27.17 $27.42 4,744
03/02/2025 $26.88 $27.43 $26.79 $27.42 4,382
31/01/2025 $27.51 $27.51 $27.31 $27.31 249
30/01/2025 $26.62 $27.48 $26.38 $27.47 5,157
29/01/2025 $26.00 $26.62 $25.95 $26.58 1,832
28/01/2025 $25.66 $25.90 $25.49 $25.83 272
27/01/2025 $25.65 $26.00 $25.64 $25.72 3,774
24/01/2025 $26.25 $26.41 $26.17 $26.26 18,395
23/01/2025 $26.01 $26.29 $25.64 $25.75 2,065
22/01/2025 $26.30 $26.48 $26.29 $26.29 1,507
21/01/2025 $26.35 $26.39 $26.35 $26.39 68
20/01/2025 $26.15 $26.26 $26.15 $26.15 80

Market data

Select a section