Wisdomtree Metal Securities Limited Core Physical Gold
(WGLD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/01/2025
|
$269.70
|
$270.17
|
$269.19
|
$270.08
|
2,582
|
|
16/01/2025
|
$268.48
|
$270.65
|
$268.48
|
$266.97
|
1,511
|
|
15/01/2025
|
$267.10
|
$268.02
|
$266.48
|
$266.97
|
3,161
|
|
14/01/2025
|
$265.67
|
$266.01
|
$264.68
|
$265.77
|
1,938
|
|
13/01/2025
|
$267.51
|
$267.66
|
$265.07
|
$265.40
|
457
|
|
10/01/2025
|
$266.31
|
$268.29
|
$265.10
|
$267.46
|
5,002
|
|
09/01/2025
|
$265.03
|
$266.44
|
$264.75
|
$265.50
|
3,877
|
|
08/01/2025
|
$263.93
|
$265.36
|
$263.56
|
$265.27
|
1,239
|
|
07/01/2025
|
$262.87
|
$264.97
|
$262.79
|
$263.69
|
2,776
|
|
06/01/2025
|
$261.21
|
$263.34
|
$260.26
|
$262.52
|
7,727
|
|
03/01/2025
|
$264.16
|
$264.56
|
$262.77
|
$262.77
|
5,454
|
|
02/01/2025
|
$253.73
|
$264.44
|
$253.73
|
$264.33
|
6,522
|
|
01/01/2025
|
$260.01
|
$260.32
|
$259.73
|
$259.73
|
455
|
|
31/12/2024
|
$260.01
|
$260.32
|
$259.73
|
$259.73
|
455
|
|
30/12/2024
|
$260.23
|
$260.77
|
$258.29
|
$258.29
|
7,523
|
|
27/12/2024
|
$270.66
|
$270.66
|
$259.80
|
$260.59
|
1,093
|
|
26/12/2024
|
$260.07
|
$260.56
|
$260.06
|
$260.08
|
46
|
|
25/12/2024
|
$260.07
|
$260.56
|
$260.06
|
$260.08
|
46
|
|
24/12/2024
|
$260.07
|
$260.56
|
$260.06
|
$260.08
|
46
|
|
23/12/2024
|
$261.30
|
$261.75
|
$259.87
|
$260.93
|
5,475
|
|
20/12/2024
|
$259.20
|
$261.70
|
$258.72
|
$260.93
|
4,640
|
|
19/12/2024
|
$260.09
|
$260.85
|
$257.66
|
$257.93
|
4,262
|
|
18/12/2024
|
$263.01
|
$263.55
|
$262.39
|
$262.45
|
3,169
|
|
17/12/2024
|
$263.89
|
$263.95
|
$262.14
|
$262.51
|
12,305
|
|
16/12/2024
|
$264.00
|
$264.82
|
$263.66
|
$263.66
|
1,630
|
|
13/12/2024
|
$266.94
|
$267.14
|
$264.10
|
$264.67
|
2,460
|
|
12/12/2024
|
$270.22
|
$270.49
|
$266.53
|
$266.53
|
5,667
|
|
11/12/2024
|
$267.41
|
$270.19
|
$267.40
|
$270.18
|
4,476
|
|
10/12/2024
|
$265.16
|
$267.75
|
$264.99
|
$267.39
|
2,046
|
|
09/12/2024
|
$263.93
|
$265.83
|
$263.93
|
$265.52
|
4,606
|
|
06/12/2024
|
$262.57
|
$262.99
|
$262.29
|
$262.58
|
885
|
|
05/12/2024
|
$263.34
|
$263.40
|
$262.14
|
$262.46
|
3,293
|
|
04/12/2024
|
$262.69
|
$264.12
|
$262.67
|
$264.11
|
3,611
|
|
03/12/2024
|
$263.22
|
$263.72
|
$262.65
|
$263.01
|
856
|
|
02/12/2024
|
$261.45
|
$263.11
|
$261.45
|
$262.74
|
4,892
|
|
29/11/2024
|
$264.83
|
$264.83
|
$264.06
|
$264.79
|
544
|
|
28/11/2024
|
$262.56
|
$263.35
|
$262.38
|
$262.83
|
1,181
|
|
27/11/2024
|
$265.52
|
$265.52
|
$262.78
|
$262.78
|
7,998
|
|
26/11/2024
|
$260.24
|
$262.74
|
$260.24
|
$261.45
|
2,095
|
|
25/11/2024
|
$265.47
|
$267.05
|
$261.68
|
$265.49
|
3,082
|
|
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
|