WisdomTree Gold - BULL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	35.83	36.12	36.12	36.12	35.08	1,530
September 04, 2025	35.65	35.71	35.71	35.73	35.65	3,182
September 03, 2025	35.67	35.96	35.96	35.96	35.67	96
September 02, 2025	35.2	35.44	35.44	35.44	35.08	963
September 01, 2025	35.15	35.12	35.12	35.15	35.05	1,322
August 29, 2025	34.38	34.84	34.84	34.84	34.35	3,126
August 28, 2025	34.19	34.28	34.28	34.56	34.16	1,747
August 27, 2025	33.94	34.03	34.03	34.05	33.91	88
August 26, 2025	33.9	33.95	33.95	33.95	33.85	705
August 22, 2025	33.43	33.87	33.87	33.87	33.36	3
August 21, 2025	33.46	33.53	33.53	33.53	33.41	682
August 20, 2025	33.31	33.49	33.49	33.62	33.31	1,548
August 19, 2025	33.46	33.33	33.33	33.46	33.3	878
August 18, 2025	33.59	33.44	33.44	33.59	33.44	2
August 15, 2025	33.52	33.53	33.53	33.54	33.45	90
August 14, 2025	33.67	33.5	33.5	33.68	33.49	27
August 13, 2025	33.71	33.7	33.7	33.72	33.68	47
August 12, 2025	33.65	33.74	33.74	33.74	33.45	26
August 11, 2025	33.85	33.7	33.7	33.95	33.6	6
August 08, 2025	34.61	34.55	34.55	34.64	34.46	527
August 07, 2025	34.29	34.09	34.09	34.29	34.09	1,854
August 06, 2025	33.89	33.74	33.74	33.89	33.74	76
August 05, 2025	33.78	33.99	33.99	33.99	33.66	14
August 04, 2025	33.76	33.7	33.7	33.95	33.7	31
August 01, 2025	33.05	33.61	33.61	33.7	33.04	16
July 31, 2025	33.11	33.08	33.08	33.21	33.08	202
July 30, 2025	33.38	33.05	33.05	33.44	33.05	25
July 29, 2025	33.28	33.39	33.39	33.46	33.28	1,384
July 28, 2025	33.57	33.28	33.28	33.57	33.22	20
July 25, 2025	33.78	33.46	33.46	33.78	33.46	72
July 24, 2025	33.97	33.92	33.92	33.97	33.76	12
July 23, 2025	34.53	34.37	34.37	34.53	34.37	2,048
July 22, 2025	34.11	34.52	34.52	34.52	34.08	13
July 21, 2025	34.06	34.27	34.27	34.27	34.06	6
July 18, 2025	33.57	33.71	33.71	33.78	33.57	3,149
July 17, 2025	33.43	33.53	33.53	33.53	33.36	30
July 16, 2025	33.57	33.82	33.82	33.82	33.5	5
July 15, 2025	33.79	33.51	33.51	33.79	33.51	0
July 14, 2025	33.88	33.64	33.64	33.93	33.64	460
July 11, 2025	33.54	33.89	33.89	33.89	33.54	23
July 10, 2025	33.44	33.38	33.38	33.44	33.21	2
July 09, 2025	33.1	33.26	33.26	33.26	33.06	5
July 08, 2025	33.55	33.13	33.13	33.59	33.13	160
July 07, 2025	33.28	33.36	33.36	33.36	33.25	1
July 04, 2025	33.61	33.5	33.5	33.61	33.5	4
July 03, 2025	33.77	33.47	33.47	33.77	33.43	0
July 02, 2025	33.44	33.59	33.59	33.62	33.44	2,210
July 01, 2025	33.51	33.58	33.58	33.7	33.5	516
June 30, 2025	33.13	33.05	33.05	33.13	33.03	17
June 27, 2025	33.15	32.89	32.89	33.15	32.75	28
June 26, 2025	33.4	33.4	33.4	33.4	33.4	0
June 25, 2025	33.47	33.41	33.41	33.51	33.36	513
June 24, 2025	33.39	33.3	33.3	33.48	33.2	9
June 23, 2025	33.79	34.08	34.08	34.08	33.73	80
June 20, 2025	33.68	33.88	33.88	33.88	33.68	6
June 19, 2025	33.79	33.88	33.88	34.14	33.79	7
June 18, 2025	34.06	34.08	34.08	34.08	33.86	79,512
June 17, 2025	34.11	33.96	33.96	34.21	33.96	61
June 16, 2025	34.41	34.25	34.25	34.42	34.24	68
June 13, 2025	34.35	34.17	34.17	34.79	34.17	2,326

WisdomTree Gold (BULL.L) LSE