Market data

Select a section

Wisdomtree Metal Securities Limited Core Physical Silver

(WSLV)
Sector: n/a
$37.92
$-0.11 -0.28
Last updated: 16:35:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $37.94 $37.99 $37.72 $37.92 2,413
14/08/2025 $38.38 $38.44 $37.83 $38.03 2,773
13/08/2025 $38.29 $38.54 $38.29 $38.35 4,384
12/08/2025 $37.80 $37.95 $37.56 $37.94 1,278
11/08/2025 $38.03 $38.03 $37.59 $37.69 3,773
08/08/2025 $38.50 $38.50 $38.04 $38.29 433
07/08/2025 $38.03 $38.41 $37.96 $38.10 6,910
06/08/2025 $37.78 $37.88 $37.65 $37.78 1,504
05/08/2025 $37.29 $37.78 $37.21 $37.72 648
04/08/2025 $37.20 $37.38 $37.09 $37.26 2,104
01/08/2025 $36.57 $37.13 $36.31 $36.84 1,182
31/07/2025 $37.13 $37.13 $36.84 $36.47 563
30/07/2025 $38.00 $38.07 $37.42 $37.42 1,000
29/07/2025 $38.07 $38.18 $37.95 $37.94 3,653
28/07/2025 $38.25 $38.25 $37.86 $38.04 906
25/07/2025 $39.03 $39.07 $38.15 $38.15 2,821
24/07/2025 $39.04 $39.14 $38.68 $38.97 2,647
23/07/2025 $39.28 $39.47 $39.22 $39.44 4,248
22/07/2025 $38.83 $39.16 $38.68 $39.10 8,062
21/07/2025 $38.25 $39.01 $38.25 $38.85 6,487
18/07/2025 $38.30 $38.36 $38.10 $38.15 903,167
17/07/2025 $37.82 $37.93 $37.60 $37.93 806,263
16/07/2025 $37.80 $38.01 $37.52 $37.90 706,273
15/07/2025 $38.25 $38.32 $37.58 $37.61 310,667
14/07/2025 $38.91 $39.08 $38.20 $38.25 8,128
11/07/2025 $37.27 $38.30 $37.17 $38.16 206,990
10/07/2025 $36.52 $36.82 $36.44 $36.67 727
09/07/2025 $36.53 $36.60 $36.28 $36.35 540
08/07/2025 $36.78 $36.83 $36.35 $36.35 390
07/07/2025 $36.56 $36.60 $36.17 $36.54 524
04/07/2025 $36.80 $36.87 $36.65 $36.81 2,456
03/07/2025 $36.71 $37.00 $36.40 $36.73 807,742
02/07/2025 $35.92 $36.40 $35.88 $36.37 1,090,833
01/07/2025 $36.29 $36.41 $36.05 $36.05 1,146,897
30/06/2025 $36.12 $36.12 $35.85 $35.90 1,926,387
27/06/2025 $35.97 $36.06 $35.91 $36.06 821
26/06/2025 $36.31 $36.65 $36.30 $36.53 230
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

Market data

Select a section