Wisdomtree Metal Securities Limited Core Physical Gold
(WGLD)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$267.21
|
$269.03
|
$267.00
|
$267.41
|
2,997
|
|
07/11/2024
|
$265.03
|
$268.55
|
$264.68
|
$267.85
|
2,195
|
|
06/11/2024
|
$271.29
|
$271.33
|
$264.00
|
$265.48
|
6,200
|
|
05/11/2024
|
$272.27
|
$273.50
|
$272.27
|
$272.54
|
1,914
|
|
04/11/2024
|
$272.52
|
$273.10
|
$272.43
|
$272.43
|
761
|
|
01/11/2024
|
$273.64
|
$274.10
|
$272.85
|
$272.99
|
1,484
|
|
31/10/2024
|
$276.92
|
$276.92
|
$272.18
|
$272.85
|
694
|
|
30/10/2024
|
$276.87
|
$277.20
|
$276.16
|
$277.17
|
2,321
|
|
29/10/2024
|
$274.17
|
$275.59
|
$273.32
|
$275.49
|
2,443
|
|
28/10/2024
|
$272.61
|
$273.02
|
$271.57
|
$273.02
|
1,222
|
|
25/10/2024
|
$271.88
|
$272.79
|
$270.77
|
$272.79
|
1,591
|
|
24/10/2024
|
$272.12
|
$272.74
|
$271.18
|
$269.92
|
2,674
|
|
23/10/2024
|
$273.75
|
$273.84
|
$269.84
|
$269.92
|
1,248
|
|
22/10/2024
|
$272.04
|
$273.00
|
$271.67
|
$272.85
|
9,136
|
|
21/10/2024
|
$271.74
|
$272.57
|
$270.54
|
$270.84
|
757
|
|
18/10/2024
|
$269.38
|
$270.70
|
$269.03
|
$270.43
|
8,487
|
|
17/10/2024
|
$266.92
|
$268.01
|
$266.13
|
$268.01
|
3,845
|
|
16/10/2024
|
$266.35
|
$267.03
|
$265.76
|
$266.18
|
1,010
|
|
15/10/2024
|
$263.81
|
$264.99
|
$263.49
|
$264.98
|
1,009
|
|
14/10/2024
|
$265.16
|
$265.16
|
$263.29
|
$263.29
|
29
|
|
11/10/2024
|
$262.68
|
$264.61
|
$262.39
|
$264.61
|
1,203
|
|
10/10/2024
|
$260.75
|
$261.17
|
$260.75
|
$261.17
|
340
|
|
09/10/2024
|
$260.11
|
$260.82
|
$259.58
|
$259.96
|
965
|
|
08/10/2024
|
$261.91
|
$263.56
|
$259.68
|
$259.67
|
1,416
|
|
07/10/2024
|
$263.42
|
$264.19
|
$262.80
|
$263.31
|
3,198
|
|
04/10/2024
|
$264.81
|
$265.61
|
$262.37
|
$264.51
|
1,710
|
|
03/10/2024
|
$264.26
|
$264.41
|
$263.34
|
$263.86
|
221
|
|
02/10/2024
|
$264.05
|
$264.13
|
$263.42
|
$263.42
|
462
|
|
01/10/2024
|
$263.21
|
$265.54
|
$263.21
|
$265.21
|
339
|
|
30/09/2024
|
$264.55
|
$264.71
|
$261.82
|
$262.00
|
1,593
|
|
27/09/2024
|
$265.39
|
$265.85
|
$263.29
|
$264.14
|
418
|
|
26/09/2024
|
$265.06
|
$266.12
|
$264.88
|
$265.67
|
271
|
|
25/09/2024
|
$264.30
|
$265.39
|
$264.22
|
$264.46
|
5,371
|
|
24/09/2024
|
$261.56
|
$263.31
|
$261.44
|
$263.31
|
727
|
|
23/09/2024
|
$260.30
|
$261.90
|
$260.30
|
$261.89
|
212
|
|
20/09/2024
|
$259.38
|
$260.40
|
$259.06
|
$260.40
|
2,106
|
|
19/09/2024
|
$256.54
|
$257.96
|
$256.48
|
$257.22
|
1,202
|
|
18/09/2024
|
$255.76
|
$256.50
|
$255.76
|
$256.07
|
2,692
|
|
17/09/2024
|
$257.29
|
$257.29
|
$255.30
|
$255.30
|
2,656
|
|
16/09/2024
|
$257.35
|
$257.35
|
$256.35
|
$256.85
|
306
|
|
13/09/2024
|
$255.78
|
$256.63
|
$255.60
|
$254.15
|
1,332
|
|
12/09/2024
|
$250.64
|
$254.15
|
$250.64
|
$254.15
|
178
|
|
11/09/2024
|
$251.45
|
$251.45
|
$249.32
|
$250.12
|
1,083
|
|
10/09/2024
|
$249.09
|
$250.10
|
$248.96
|
$250.10
|
25
|
|
09/09/2024
|
$247.85
|
$249.12
|
$247.85
|
$248.32
|
6,263
|
|
06/09/2024
|
$250.62
|
$251.28
|
$248.92
|
$250.37
|
1,156
|
|
05/09/2024
|
$249.20
|
$250.80
|
$249.20
|
$249.47
|
1,610
|
|
04/09/2024
|
$246.22
|
$248.70
|
$246.14
|
$248.32
|
242
|
|
03/09/2024
|
$248.58
|
$248.80
|
$246.66
|
$247.06
|
1,670
|
|
02/09/2024
|
$248.62
|
$249.35
|
$248.62
|
$249.37
|
732
|
|
30/08/2024
|
$250.74
|
$251.33
|
$249.29
|
$249.37
|
734
|
|
29/08/2024
|
$250.46
|
$251.04
|
$249.25
|
$250.73
|
402
|
|
28/08/2024
|
$249.92
|
$249.92
|
$248.64
|
$249.58
|
141
|
|
27/08/2024
|
$250.26
|
$250.74
|
$249.52
|
$250.43
|
1,077
|
|
26/08/2024
|
$249.56
|
$249.72
|
$245.98
|
$246.59
|
967
|
|
23/08/2024
|
$249.56
|
$249.72
|
$245.98
|
$246.59
|
967
|
|
22/08/2024
|
$249.56
|
$249.72
|
$245.98
|
$246.59
|
967
|
|
21/08/2024
|
$249.60
|
$249.81
|
$248.59
|
$249.57
|
403
|
|
20/08/2024
|
$249.64
|
$251.52
|
$249.48
|
$249.77
|
1,713
|
|
19/08/2024
|
$248.87
|
$250.35
|
$247.52
|
$248.46
|
1,321
|
|
16/08/2024
|
$244.40
|
$248.64
|
$244.40
|
$247.57
|
2,916
|
|
15/08/2024
|
$244.73
|
$244.77
|
$242.46
|
$244.24
|
577
|
|
14/08/2024
|
$246.67
|
$249.39
|
$243.84
|
$243.93
|
5,746
|
|
13/08/2024
|
$244.98
|
$246.04
|
$244.73
|
$245.85
|
849
|
|
12/08/2024
|
$242.59
|
$244.66
|
$242.59
|
$244.56
|
6,780
|
|
09/08/2024
|
$241.29
|
$242.23
|
$241.01
|
$241.80
|
1,490
|
|
08/08/2024
|
$238.35
|
$240.93
|
$238.35
|
$240.29
|
2,487
|
|
07/08/2024
|
$238.30
|
$238.94
|
$238.30
|
$238.70
|
5,936
|
|
06/08/2024
|
$240.17
|
$240.17
|
$237.51
|
$237.53
|
2,602
|
|
05/08/2024
|
$242.13
|
$243.26
|
$235.90
|
$239.47
|
3,126
|
|
02/08/2024
|
$245.14
|
$246.22
|
$240.16
|
$241.51
|
2,737
|
|
01/08/2024
|
$242.45
|
$244.45
|
$242.45
|
$243.54
|
662
|
|
31/07/2024
|
$240.72
|
$240.97
|
$240.57
|
$240.94
|
16
|
|
30/07/2024
|
$237.90
|
$238.03
|
$237.38
|
$237.54
|
275
|
|
29/07/2024
|
$238.19
|
$238.33
|
$236.41
|
$236.40
|
50
|
|
26/07/2024
|
$236.29
|
$237.80
|
$235.80
|
$235.41
|
1,382
|
|
25/07/2024
|
$236.41
|
$236.68
|
$235.00
|
$235.41
|
1,991
|
|
24/07/2024
|
$240.56
|
$241.63
|
$240.01
|
$241.62
|
457
|
|
23/07/2024
|
$238.17
|
$240.06
|
$238.17
|
$239.45
|
156
|
|
22/07/2024
|
$239.20
|
$239.20
|
$237.51
|
$237.51
|
128
|
|
19/07/2024
|
$240.24
|
$240.24
|
$239.01
|
$239.34
|
193
|
|
18/07/2024
|
$245.53
|
$245.53
|
$244.96
|
$245.43
|
2,284
|
|
17/07/2024
|
$245.59
|
$246.65
|
$245.34
|
$245.39
|
464
|
|
16/07/2024
|
$242.50
|
$244.88
|
$242.36
|
$244.88
|
54
|
|
15/07/2024
|
$239.68
|
$242.60
|
$239.19
|
$242.54
|
1,834
|
|
12/07/2024
|
$239.31
|
$240.03
|
$238.12
|
$240.02
|
682
|
|
11/07/2024
|
$237.08
|
$241.04
|
$236.93
|
$240.95
|
4,368
|
|
10/07/2024
|
$236.31
|
$237.25
|
$236.25
|
$236.86
|
199
|
|
09/07/2024
|
$235.29
|
$235.42
|
$234.22
|
$234.22
|
1,280
|
|
08/07/2024
|
$236.12
|
$236.63
|
$235.90
|
$235.90
|
20
|
|
05/07/2024
|
$235.77
|
$237.39
|
$235.77
|
$237.39
|
895
|
|
04/07/2024
|
$234.60
|
$234.87
|
$234.60
|
$234.87
|
110
|
|
03/07/2024
|
$232.95
|
$235.22
|
$232.86
|
$235.21
|
4,452
|
|
02/07/2024
|
$232.00
|
$232.00
|
$231.02
|
$231.76
|
549
|
|
01/07/2024
|
$231.42
|
$232.14
|
$231.42
|
$231.60
|
141
|
|
28/06/2024
|
$231.91
|
$232.29
|
$231.38
|
$231.80
|
217
|
|
27/06/2024
|
$229.14
|
$231.64
|
$229.00
|
$231.64
|
4,129
|
|
26/06/2024
|
$230.61
|
$230.76
|
$228.41
|
$229.07
|
222
|
|
25/06/2024
|
$231.60
|
$232.00
|
$231.02
|
$231.09
|
260
|
|
24/06/2024
|
$231.70
|
$232.04
|
$231.04
|
$232.04
|
5,584
|
|
21/06/2024
|
$234.62
|
$234.64
|
$231.65
|
$231.65
|
438
|
|
20/06/2024
|
$232.57
|
$234.68
|
$232.52
|
$234.12
|
648
|
|
19/06/2024
|
$232.09
|
$232.10
|
$231.52
|
$231.63
|
250
|
|
18/06/2024
|
$230.15
|
$231.48
|
$230.15
|
$230.91
|
288
|
|
17/06/2024
|
$230.95
|
$231.46
|
$230.56
|
$230.91
|
678
|
|
14/06/2024
|
$230.70
|
$232.08
|
$230.70
|
$231.77
|
3,329
|
|
13/06/2024
|
$230.94
|
$231.10
|
$229.71
|
$229.85
|
137
|
|
12/06/2024
|
$230.40
|
$232.67
|
$230.27
|
$231.96
|
800
|
|
11/06/2024
|
$229.20
|
$230.47
|
$229.17
|
$230.21
|
1,749
|
|
10/06/2024
|
$228.34
|
$229.52
|
$228.34
|
$229.41
|
111
|
|
07/06/2024
|
$236.69
|
$236.69
|
$229.72
|
$229.82
|
646
|
|
06/06/2024
|
$235.11
|
$236.41
|
$234.75
|
$236.41
|
516
|
|
05/06/2024
|
$232.13
|
$234.25
|
$232.12
|
$234.13
|
337
|
|
04/06/2024
|
$232.06
|
$232.25
|
$230.65
|
$233.21
|
1,588
|
|
03/06/2024
|
$231.32
|
$233.31
|
$231.31
|
$233.21
|
2,247
|
|
31/05/2024
|
$233.16
|
$233.61
|
$231.90
|
$232.07
|
229
|
|
30/05/2024
|
$232.74
|
$233.84
|
$232.74
|
$233.45
|
635
|
|
29/05/2024
|
$233.94
|
$233.94
|
$232.83
|
$232.92
|
2,171
|
|
28/05/2024
|
$233.36
|
$236.55
|
$233.09
|
$236.55
|
1,700
|
|
27/05/2024
|
$232.74
|
$233.62
|
$232.48
|
$232.48
|
2,153
|
|
24/05/2024
|
$232.74
|
$233.62
|
$232.48
|
$232.48
|
2,153
|
|
23/05/2024
|
$234.56
|
$235.45
|
$233.09
|
$233.14
|
2,778
|
|
22/05/2024
|
$239.79
|
$240.62
|
$237.95
|
$237.95
|
185
|
|
21/05/2024
|
$240.14
|
$241.84
|
$239.97
|
$241.84
|
283
|
|
20/05/2024
|
$242.67
|
$243.13
|
$240.09
|
$241.44
|
2,154
|
|
17/05/2024
|
$237.61
|
$240.71
|
$237.40
|
$239.64
|
348
|
|
16/05/2024
|
$237.63
|
$237.75
|
$236.31
|
$236.55
|
764
|
|
15/05/2024
|
$235.34
|
$237.44
|
$234.87
|
$237.43
|
1,118
|
|
14/05/2024
|
$232.92
|
$234.07
|
$232.92
|
$234.07
|
253
|
|
13/05/2024
|
$233.92
|
$234.10
|
$232.40
|
$232.40
|
771
|
|
10/05/2024
|
$236.39
|
$236.39
|
$234.81
|
$235.42
|
1,275
|