Wisdomtree Metal Securities Limited Core Physical Gold

(WGLD)
Sector: n/a
$266.61
$-2.34 -0.87
Last updated: 11:04:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $268.20 $269.58 $267.50 $265.49 3,027
21/11/2024 $265.10 $265.90 $265.10 $263.67 2,714
20/11/2024 $260.84 $263.67 $260.84 $263.67 2,146
19/11/2024 $260.64 $262.57 $260.64 $261.13 6,374
18/11/2024 $256.90 $260.20 $256.90 $259.89 7,103
15/11/2024 $255.19 $256.32 $254.90 $256.29 901
14/11/2024 $254.35 $256.29 $253.08 $256.29 7,655
13/11/2024 $259.26 $260.07 $258.29 $258.29 3,306
12/11/2024 $258.40 $260.24 $257.80 $258.62 4,155
11/11/2024 $265.65 $265.75 $260.16 $260.23 1,104
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