Market data

Select a section

Wisdomtree Metal Securities Limited Core Physical Silver

(WSLV)
Sector: n/a
$34.37
$1.44 4.36
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 $29.24 $29.75 $29.42 $29.50 0
23/12/2024 $29.24 $29.86 $29.35 $29.55 0
20/12/2024 $29.24 $29.59 $28.75 $29.40 0
19/12/2024 $29.24 $29.26 $28.87 $28.87 1,390
18/12/2024 $30.25 $30.25 $30.16 $30.16 100
17/12/2024 $30.38 $30.39 $30.31 $30.39 1,000
16/12/2024 $32.00 $31.04 $30.30 $30.55 0
13/12/2024 $32.00 $31.00 $30.06 $30.34 0
12/12/2024 $32.00 $32.00 $31.00 $31.00 7,464
11/12/2024 $31.25 $32.18 $31.48 $32.03 0
10/12/2024 $31.25 $32.14 $31.61 $31.85 0
09/12/2024 $31.25 $32.07 $31.49 $32.07 1
06/12/2024 $31.25 $31.25 $31.00 $31.22 1,851
05/12/2024 $31.38 $31.42 $31.18 $31.18 2
04/12/2024 $31.38 $31.48 $31.34 $31.43 3,840
03/12/2024 $30.19 $31.12 $30.42 $30.95 0

Market data

Select a section