Wisdomtree Metal Securities Limited Core Physical Gold
(WGLD)
Sector: n/a
Historic Prices - up to 10 years
|
18/07/2025
|
$332.23
|
$333.91
|
$332.15
|
$333.43
|
224
|
|
17/07/2025
|
$331.56
|
$331.75
|
$329.46
|
$331.74
|
379
|
|
16/07/2025
|
$331.97
|
$335.16
|
$330.55
|
$334.36
|
2,301
|
|
15/07/2025
|
$333.87
|
$334.71
|
$331.39
|
$331.50
|
1,004
|
|
14/07/2025
|
$334.83
|
$335.52
|
$332.26
|
$332.77
|
681
|
|
11/07/2025
|
$331.18
|
$334.79
|
$331.18
|
$334.66
|
2,682
|
|
10/07/2025
|
$330.73
|
$331.00
|
$329.50
|
$330.15
|
828
|
|
09/07/2025
|
$327.41
|
$329.38
|
$326.63
|
$328.96
|
1,516
|
|
08/07/2025
|
$331.78
|
$331.99
|
$326.94
|
$327.77
|
471
|
|
07/07/2025
|
$329.13
|
$330.10
|
$328.27
|
$329.98
|
2,347
|
|
04/07/2025
|
$332.26
|
$332.43
|
$331.26
|
$331.32
|
241
|
|
03/07/2025
|
$334.28
|
$334.41
|
$330.80
|
$331.02
|
734
|
|
02/07/2025
|
$331.39
|
$333.07
|
$331.01
|
$332.26
|
10,088
|
|
01/07/2025
|
$331.23
|
$333.91
|
$331.18
|
$332.14
|
1,826
|
|
30/06/2025
|
$327.25
|
$327.75
|
$326.17
|
$327.00
|
2,260
|
|
27/06/2025
|
$327.64
|
$327.64
|
$324.32
|
$325.33
|
5,543
|
|
26/06/2025
|
$332.19
|
$332.67
|
$329.56
|
$330.34
|
436
|
|
25/06/2025
|
$331.25
|
$331.41
|
$329.67
|
$330.39
|
17,439
|
|
24/06/2025
|
$330.49
|
$330.95
|
$327.84
|
$329.36
|
541
|
|
23/06/2025
|
$333.88
|
$336.92
|
$333.50
|
$336.92
|
2,095
|
|
20/06/2025
|
$332.60
|
$335.14
|
$332.55
|
$334.97
|
469
|
|
19/06/2025
|
$333.93
|
$335.83
|
$333.49
|
$334.81
|
1,471
|
|
18/06/2025
|
$336.45
|
$337.65
|
$335.80
|
$336.86
|
11,867
|
|
17/06/2025
|
$336.53
|
$337.94
|
$334.85
|
$336.18
|
2,592
|
|
16/06/2025
|
$339.82
|
$340.07
|
$336.40
|
$338.55
|
453
|
|
13/06/2025
|
$339.75
|
$342.19
|
$339.26
|
$340.64
|
2,214
|
|
12/06/2025
|
$335.56
|
$337.72
|
$333.00
|
$336.89
|
886
|
|
11/06/2025
|
$332.01
|
$333.81
|
$330.98
|
$332.11
|
2,618
|
|
10/06/2025
|
$330.71
|
$331.59
|
$330.49
|
$330.81
|
759
|
|
09/06/2025
|
$330.55
|
$331.19
|
$329.45
|
$331.18
|
62
|
|
06/06/2025
|
$333.91
|
$334.58
|
$330.00
|
$331.19
|
674
|
|
05/06/2025
|
$334.57
|
$338.31
|
$334.31
|
$334.34
|
1,201
|
|
04/06/2025
|
$333.74
|
$336.60
|
$333.01
|
$335.55
|
651
|
|
03/06/2025
|
$334.14
|
$334.46
|
$331.86
|
$333.07
|
1,400
|
|
02/06/2025
|
$332.71
|
$335.96
|
$332.49
|
$335.46
|
1,572
|
|
30/05/2025
|
$328.11
|
$328.66
|
$325.92
|
$327.13
|
1,765
|
|
29/05/2025
|
$325.32
|
$329.84
|
$325.32
|
$329.76
|
1,921
|
|
28/05/2025
|
$329.11
|
$334.56
|
$327.67
|
$327.67
|
1,434
|
|
27/05/2025
|
$329.01
|
$329.41
|
$327.03
|
$327.61
|
3,000
|
|
26/05/2025
|
$331.27
|
$334.09
|
$330.68
|
$333.95
|
2,829
|
|
23/05/2025
|
$331.27
|
$334.09
|
$330.68
|
$333.95
|
2,829
|
|
22/05/2025
|
$330.84
|
$331.17
|
$326.89
|
$327.53
|
2,587
|
|
21/05/2025
|
$330.03
|
$330.03
|
$327.48
|
$329.30
|
674
|
|
20/05/2025
|
$319.28
|
$326.68
|
$319.13
|
$325.96
|
1,942
|
|
19/05/2025
|
$320.83
|
$322.44
|
$320.54
|
$321.66
|
3,795
|
|
16/05/2025
|
$319.83
|
$319.83
|
$314.15
|
$316.05
|
1,992
|
|
15/05/2025
|
$313.34
|
$319.83
|
$312.00
|
$319.83
|
12,648
|
|
14/05/2025
|
$320.92
|
$321.92
|
$316.17
|
$316.73
|
5,586
|
|
13/05/2025
|
$324.50
|
$324.50
|
$321.56
|
$322.95
|
1,077
|
|
12/05/2025
|
$324.75
|
$325.99
|
$319.68
|
$322.09
|
1,714
|
|
09/05/2025
|
$330.68
|
$332.21
|
$330.43
|
$332.08
|
2,237
|
|
08/05/2025
|
$331.17
|
$334.89
|
$331.17
|
$332.81
|
1,766
|
|
07/05/2025
|
$337.33
|
$337.68
|
$335.61
|
$336.49
|
2,394
|
|
06/05/2025
|
$334.74
|
$337.86
|
$329.32
|
$337.77
|
2,532
|
|
05/05/2025
|
$323.43
|
$328.88
|
$322.64
|
$323.28
|
6,715
|
|
02/05/2025
|
$323.43
|
$328.88
|
$322.64
|
$323.28
|
6,715
|
|
01/05/2025
|
$321.67
|
$321.89
|
$318.53
|
$319.72
|
881
|
|
30/04/2025
|
$328.64
|
$329.91
|
$325.47
|
$328.79
|
2,485
|
|
29/04/2025
|
$329.75
|
$330.26
|
$328.50
|
$329.41
|
450
|
|
28/04/2025
|
$326.64
|
$331.25
|
$325.92
|
$331.03
|
4,916
|
|
25/04/2025
|
$328.61
|
$329.55
|
$325.29
|
$325.43
|
7,501
|
|
24/04/2025
|
$330.58
|
$332.11
|
$328.88
|
$330.54
|
5,383
|
|
23/04/2025
|
$328.49
|
$331.95
|
$324.48
|
$325.92
|
7,538
|
|
22/04/2025
|
$345.36
|
$345.65
|
$339.35
|
$339.35
|
3,249
|
|
21/04/2025
|
$331.06
|
$332.10
|
$326.93
|
$327.90
|
2,440
|
|
18/04/2025
|
$331.06
|
$332.10
|
$326.93
|
$327.90
|
2,440
|
|
17/04/2025
|
$331.06
|
$332.10
|
$326.93
|
$327.90
|
2,440
|
|
16/04/2025
|
$327.42
|
$329.97
|
$322.57
|
$329.59
|
3,666
|
|
15/04/2025
|
$320.91
|
$321.29
|
$319.48
|
$320.43
|
958
|
|
14/04/2025
|
$321.42
|
$321.62
|
$317.78
|
$318.80
|
3,265
|
|
11/04/2025
|
$317.80
|
$322.30
|
$317.80
|
$322.27
|
5,558
|
|
10/04/2025
|
$310.60
|
$315.37
|
$308.80
|
$315.36
|
3,540
|
|
09/04/2025
|
$302.28
|
$307.11
|
$302.07
|
$306.80
|
6,310
|
|
08/04/2025
|
$299.30
|
$300.49
|
$298.05
|
$299.14
|
2,571
|
|
07/04/2025
|
$301.28
|
$302.81
|
$296.90
|
$297.04
|
6,022
|
|
04/04/2025
|
$308.31
|
$311.63
|
$300.75
|
$300.95
|
3,618
|
|
03/04/2025
|
$311.18
|
$311.87
|
$304.16
|
$308.88
|
8,800
|
|
02/04/2025
|
$310.08
|
$311.65
|
$309.67
|
$311.08
|
4,919
|
|
01/04/2025
|
$311.68
|
$312.03
|
$309.76
|
$310.96
|
933
|
|
31/03/2025
|
$310.16
|
$310.95
|
$308.86
|
$310.39
|
2,246
|
|
28/03/2025
|
$306.34
|
$306.96
|
$305.06
|
$306.48
|
1,857
|
|
27/03/2025
|
$302.03
|
$304.14
|
$301.68
|
$303.65
|
431
|
|
26/03/2025
|
$301.13
|
$305.99
|
$299.91
|
$300.30
|
96
|
|
25/03/2025
|
$299.41
|
$301.80
|
$298.70
|
$300.67
|
534
|
|
24/03/2025
|
$300.54
|
$301.75
|
$299.21
|
$299.53
|
800
|
|
21/03/2025
|
$301.71
|
$307.43
|
$295.68
|
$300.03
|
2,092
|
|
20/03/2025
|
$302.65
|
$302.97
|
$301.02
|
$302.24
|
446
|
|
19/03/2025
|
$302.03
|
$302.35
|
$300.94
|
$302.01
|
1,050
|
|
18/03/2025
|
$300.14
|
$302.24
|
$299.95
|
$301.89
|
1,849
|
|
17/03/2025
|
$296.77
|
$298.46
|
$296.74
|
$298.04
|
1,410
|
|
14/03/2025
|
$297.00
|
$298.88
|
$296.38
|
$297.06
|
2,061
|
|
13/03/2025
|
$291.95
|
$296.38
|
$291.95
|
$296.33
|
15,300
|
|
12/03/2025
|
$289.76
|
$292.27
|
$289.23
|
$292.24
|
3,036
|
|
11/03/2025
|
$288.59
|
$290.40
|
$288.49
|
$290.10
|
2,209
|
|
10/03/2025
|
$289.36
|
$289.88
|
$288.19
|
$288.82
|
2,352
|
|
07/03/2025
|
$290.16
|
$291.37
|
$289.10
|
$289.92
|
5,208
|
|
06/03/2025
|
$289.55
|
$290.43
|
$288.00
|
$289.99
|
4,648
|
|
05/03/2025
|
$290.16
|
$291.40
|
$288.31
|
$291.29
|
3,911
|
|
04/03/2025
|
$288.32
|
$290.96
|
$288.31
|
$289.33
|
8,130
|
|
03/03/2025
|
$284.78
|
$287.34
|
$284.51
|
$287.34
|
3,653
|
|
28/02/2025
|
$284.25
|
$284.90
|
$281.84
|
$283.27
|
7,742
|
|
27/02/2025
|
$287.68
|
$287.74
|
$285.35
|
$285.85
|
4,278
|
|
26/02/2025
|
$289.98
|
$290.19
|
$287.81
|
$289.54
|
2,880
|
|
25/02/2025
|
$291.57
|
$292.59
|
$287.22
|
$287.93
|
5,918
|
|
24/02/2025
|
$292.89
|
$294.03
|
$291.63
|
$292.48
|
6,005
|
|
21/02/2025
|
$291.41
|
$292.04
|
$286.22
|
$291.89
|
4,370
|
|
20/02/2025
|
$293.41
|
$293.86
|
$291.86
|
$292.73
|
5,396
|
|
19/02/2025
|
$291.79
|
$293.04
|
$290.87
|
$291.16
|
4,350
|
|
18/02/2025
|
$289.61
|
$291.39
|
$289.36
|
$291.27
|
4,939
|
|
17/02/2025
|
$288.65
|
$289.05
|
$288.06
|
$288.34
|
2,947
|
|
14/02/2025
|
$291.49
|
$292.38
|
$287.85
|
$287.89
|
11,659
|
|
13/02/2025
|
$290.01
|
$290.56
|
$289.05
|
$290.29
|
5,875
|
|
12/02/2025
|
$287.88
|
$288.12
|
$285.16
|
$287.86
|
7,205
|
|
11/02/2025
|
$289.86
|
$289.86
|
$286.68
|
$289.18
|
6,984
|
|
10/02/2025
|
$288.05
|
$289.57
|
$287.87
|
$289.07
|
9,027
|
|
07/02/2025
|
$284.86
|
$287.02
|
$284.07
|
$285.15
|
8,106
|
|
06/02/2025
|
$284.20
|
$285.47
|
$282.30
|
$285.42
|
6,249
|
|
05/02/2025
|
$285.01
|
$286.59
|
$284.46
|
$285.42
|
8,566
|
|
04/02/2025
|
$279.58
|
$282.93
|
$279.53
|
$280.67
|
8,422
|
|
03/02/2025
|
$277.59
|
$281.65
|
$277.35
|
$280.67
|
10,771
|
|
31/01/2025
|
$278.30
|
$280.02
|
$277.72
|
$279.20
|
3,909
|
|
30/01/2025
|
$275.62
|
$278.39
|
$275.50
|
$277.69
|
6,609
|
|
29/01/2025
|
$274.67
|
$275.13
|
$273.58
|
$273.83
|
12,811
|
|
28/01/2025
|
$272.39
|
$274.38
|
$272.20
|
$274.29
|
4,376
|
|
27/01/2025
|
$273.73
|
$275.74
|
$272.50
|
$272.68
|
3,726
|
|
24/01/2025
|
$275.81
|
$277.12
|
$275.63
|
$276.14
|
2,744
|
|
23/01/2025
|
$273.77
|
$274.05
|
$272.45
|
$273.67
|
5,084
|
|
22/01/2025
|
$273.55
|
$274.83
|
$273.37
|
$274.52
|
2,638
|
|
21/01/2025
|
$271.59
|
$273.03
|
$270.20
|
$272.67
|
3,552
|
|
20/01/2025
|
$269.09
|
$269.80
|
$268.82
|
$269.61
|
1,578
|