Select a section

SEARCH

Wisdomtree Metal Securities Limited Core Physical Silver

(WSLV)

Sector: n/a

$35.90

$0.31 0.87

Last updated: 16:35:26

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
25/06/2025	$35.75	$35.91	$35.75	$35.90	119
24/06/2025	$36.02	$36.07	$35.60	$35.60	2,238
23/06/2025	$36.26	$36.27	$36.26	$36.27	93
20/06/2025	$35.60	$35.95	$35.60	$35.88	1,360
19/06/2025	$36.32	$36.32	$36.25	$36.26	393
18/06/2025	$37.13	$37.22	$36.88	$36.88	925
17/06/2025	$36.94	$37.11	$36.94	$37.11	1,600
16/06/2025	$36.40	$36.41	$36.32	$36.35	862
13/06/2025	$36.40	$36.40	$36.10	$36.19	1,202
12/06/2025	$36.04	$36.26	$35.97	$36.21	313
11/06/2025	$36.28	$36.35	$36.10	$36.20	640,051
10/06/2025	$36.40	$36.72	$36.30	$36.42	5,345
09/06/2025	$36.27	$36.62	$36.27	$36.62	77
06/06/2025	$35.94	$35.95	$35.94	$35.94	170
05/06/2025	$35.86	$35.94	$35.61	$35.61	2,075
04/06/2025	$34.39	$34.42	$34.37	$34.37	276
03/06/2025	$34.16	$34.46	$34.16	$34.43	83
02/06/2025	$33.20	$34.37	$33.20	$34.37	1,024
30/05/2025	$33.08	$33.08	$32.94	$32.94	189
29/05/2025	$33.24	$33.71	$32.30	$33.19	0
28/05/2025	$33.24	$33.24	$32.99	$32.99	19
27/05/2025	$33.00	$33.02	$32.74	$33.02	32
26/05/2025	$33.22	$33.32	$33.22	$33.31	14
23/05/2025	$33.22	$33.32	$33.22	$33.31	14
22/05/2025	$32.82	$32.98	$32.82	$32.95	51
21/05/2025	$33.17	$33.44	$33.17	$33.40	102
20/05/2025	$32.15	$32.83	$32.10	$32.83	246
19/05/2025	$32.30	$33.21	$31.92	$32.33	0
16/05/2025	$32.30	$32.30	$32.06	$32.06	30
15/05/2025	$32.58	$32.49	$31.58	$32.40	0
14/05/2025	$32.58	$32.58	$32.24	$32.24	28
13/05/2025	$33.09	$33.09	$32.88	$32.88	32
12/05/2025	$32.91	$32.91	$31.99	$32.58	560
09/05/2025	$32.50	$32.71	$32.50	$32.71	41
08/05/2025	$32.32	$32.60	$32.32	$32.60	100
07/05/2025	$33.03	$33.03	$32.60	$32.60	100
06/05/2025	$32.98	$33.16	$32.98	$33.15	10
05/05/2025	$32.51	$32.51	$32.03	$32.03	1,090
02/05/2025	$32.51	$32.51	$32.03	$32.03	1,090
01/05/2025	$32.23	$32.41	$31.90	$32.26	288
30/04/2025	$32.87	$32.87	$32.54	$32.71	303
29/04/2025	$32.71	$33.57	$32.93	$33.01	0
28/04/2025	$32.71	$33.20	$32.68	$33.06	0
25/04/2025	$32.71	$33.51	$32.67	$32.88	0
24/04/2025	$32.71	$33.52	$33.06	$33.31	0
23/04/2025	$32.71	$33.45	$32.71	$33.45	152
22/04/2025	$32.30	$32.78	$32.30	$32.78	330
21/04/2025	$32.25	$32.50	$32.17	$32.17	172
18/04/2025	$32.25	$32.50	$32.17	$32.17	172
17/04/2025	$32.25	$32.50	$32.17	$32.17	172
16/04/2025	$32.63	$32.89	$32.63	$32.79	300
15/04/2025	$32.36	$32.36	$32.21	$32.21	100
14/04/2025	$32.31	$32.33	$31.79	$32.08	1,200
11/04/2025	$30.91	$32.15	$30.91	$32.07	0
10/04/2025	$30.91	$31.04	$30.89	$31.04	600
09/04/2025	$30.34	$30.40	$30.16	$30.35	1,600
08/04/2025	$30.22	$30.48	$30.05	$30.12	1,915
07/04/2025	$29.90	$30.52	$29.84	$29.83	1,744
04/04/2025	$31.44	$31.44	$29.78	$29.82	400
03/04/2025	$33.05	$33.09	$31.78	$31.85	5,856
02/04/2025	$33.68	$33.98	$33.66	$33.88	800
01/04/2025	$33.76	$33.77	$33.76	$33.76	500
31/03/2025	$34.29	$34.32	$33.88	$33.88	3,196
28/03/2025	$34.34	$34.56	$34.03	$34.03	1,264
27/03/2025	$33.75	$34.38	$33.66	$34.38	1,430
26/03/2025	$33.66	$33.76	$33.66	$33.66	1,425
25/03/2025	$33.39	$33.72	$33.39	$33.63	800
24/03/2025	$33.20	$33.22	$32.99	$32.99	2,225
21/03/2025	$33.30	$33.30	$32.79	$32.95	41,313
20/03/2025	$33.49	$33.49	$33.06	$33.35	3,529
19/03/2025	$33.70	$33.87	$33.53	$33.57	3,900
18/03/2025	$33.89	$34.20	$33.86	$34.10	3,725
17/03/2025	$33.75	$33.75	$33.45	$33.67	1,226
14/03/2025	$33.90	$34.06	$33.48	$33.62	4,561
13/03/2025	$32.95	$33.88	$32.94	$33.83	3,600
12/03/2025	$33.06	$33.22	$32.94	$33.19	2,700
11/03/2025	$32.32	$32.79	$32.32	$32.71	3,500
10/03/2025	$32.34	$32.57	$32.19	$32.19	2,400
07/03/2025	$32.61	$32.65	$32.16	$32.22	3,100
06/03/2025	$32.35	$32.79	$32.30	$32.79	3,100
05/03/2025	$32.21	$32.54	$32.13	$32.53	2,400
04/03/2025	$31.79	$31.91	$31.47	$31.66	1,300
03/03/2025	$31.39	$31.72	$31.39	$31.68	950
28/02/2025	$31.07	$31.07	$30.82	$30.99	514
27/02/2025	$31.65	$31.86	$31.35	$31.34	1,300
26/02/2025	$31.70	$31.84	$31.60	$31.83	1,414
25/02/2025	$32.03	$32.13	$31.30	$31.30	4,934
24/02/2025	$32.54	$32.55	$32.04	$32.24	500
21/02/2025	$32.95	$32.97	$32.57	$32.63	614
20/02/2025	$33.00	$33.08	$32.87	$33.01	1,000
19/02/2025	$32.95	$32.96	$32.43	$32.61	900
18/02/2025	$32.46	$32.79	$32.46	$32.78	1,224
17/02/2025	$32.30	$32.30	$32.26	$32.26	14
14/02/2025	$33.26	$33.33	$32.40	$32.40	3,550
13/02/2025	$32.31	$32.31	$31.99	$32.20	2,130
12/02/2025	$32.08	$32.08	$32.07	$32.07	100
11/02/2025	$31.83	$31.92	$31.49	$31.92	2,604
10/02/2025	$32.16	$32.33	$32.03	$32.05	2,456
07/02/2025	$32.22	$32.59	$32.17	$32.17	1,800
06/02/2025	$31.81	$32.24	$31.53	$32.40	1,162
05/02/2025	$32.45	$32.47	$32.11	$32.40	1,700
04/02/2025	$31.60	$32.23	$31.56	$31.61	2,210
03/02/2025	$31.14	$31.61	$31.11	$31.61	1,730
31/01/2025	$31.42	$31.67	$31.42	$31.44	2,000
30/01/2025	$31.07	$31.61	$31.07	$31.61	1,200
29/01/2025	$30.44	$30.97	$30.44	$30.80	4,800
28/01/2025	$29.92	$30.35	$29.89	$30.26	9,967
27/01/2025	$30.18	$30.54	$30.10	$30.18	3,305
24/01/2025	$30.86	$31.00	$30.60	$30.74	1,421
23/01/2025	$30.30	$30.62	$30.12	$30.26	328
22/01/2025	$30.89	$30.89	$30.62	$30.71	54
21/01/2025	$30.16	$30.81	$30.16	$30.66	0
20/01/2025	$30.16	$30.54	$30.03	$30.50	2,016
17/01/2025	$30.28	$30.60	$30.16	$30.34	30
16/01/2025	$29.75	$30.77	$30.70	$30.42	8
15/01/2025	$29.75	$30.49	$29.79	$30.42	0
14/01/2025	$29.75	$30.05	$29.21	$29.93	0
13/01/2025	$29.75	$30.30	$29.60	$29.72	1,400
10/01/2025	$30.30	$30.89	$29.62	$30.39	0
09/01/2025	$30.30	$30.46	$30.18	$30.18	3,300
08/01/2025	$30.22	$30.39	$29.88	$30.11	0
07/01/2025	$30.22	$30.33	$30.08	$30.08	2,402
06/01/2025	$29.91	$30.24	$29.91	$30.11	2,486
03/01/2025	$29.67	$29.73	$29.66	$29.73	2,600
02/01/2025	$29.47	$29.49	$29.47	$29.49	100
01/01/2025	$28.93	$28.93	$28.88	$28.88	1,800
31/12/2024	$28.93	$28.93	$28.88	$28.88	1,800
30/12/2024	$29.43	$29.49	$28.81	$28.81	4,800
27/12/2024	$29.54	$29.54	$29.48	$29.48	900
26/12/2024	$29.24	$29.75	$29.42	$29.50	0
25/12/2024	$29.24	$29.75	$29.42	$29.50	0