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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.84	50.14	50.14	50.14	49.83	1,193
February 19, 2026	49.73	49.59	49.59	49.73	49.46	1,750
February 18, 2026	49.12	49.57	49.57	49.57	49.06	8,333
February 17, 2026	48.98	48.42	48.42	48.98	48.18	3,181
February 16, 2026	49.6	49.45	49.45	49.71	49.45	891
February 13, 2026	49.36	49.88	49.88	49.88	49.05	2,023
February 12, 2026	50.23	48.58	48.58	50.3	48.58	30,146
February 11, 2026	50.2	50.21	50.21	50.68	49.87	6,139
February 10, 2026	50.09	49.68	49.68	50.09	49.68	727
February 09, 2026	49.81	50.3	50.3	50.3	49.48	1,288
February 06, 2026	47.95	48.98	48.98	48.98	47.9	4,792
February 05, 2026	48.45	48.08	48.08	48.45	47.73	7,521
February 04, 2026	50.39	48.83	48.83	50.39	48.83	1,288
February 03, 2026	48.65	49.3	49.3	49.3	48.6	3,118
February 02, 2026	45.54	46.31	46.31	47.25	45.37	21,946
January 30, 2026	50.7	49.4	49.4	50.7	49.4	1,565
January 29, 2026	54.46	52.47	52.47	54.77	50.82	5,072
January 28, 2026	52.52	52.49	52.49	52.52	52.16	2,616
January 27, 2026	50.45	50.64	50.64	50.64	50.45	2,102
January 26, 2026	50.52	50.43	50.43	50.7	50.42	2,184
January 23, 2026	48.93	49.54	49.54	49.54	48.93	141
January 22, 2026	47.98	48.47	48.47	48.47	47.95	243
January 21, 2026	48.24	48.1	48.1	48.24	47.99	3,925
January 20, 2026	47	47.12	47.12	47.12	47	2,136
January 19, 2026	46.41	46.44	46.44	46.44	46.38	784
January 16, 2026	45.78	45.64	45.64	45.78	45.19	22
January 15, 2026	45.75	45.83	45.83	45.91	45.75	1,293
January 14, 2026	46.07	45.95	45.95	46.07	45.95	1,232
January 13, 2026	45.53	45.73	45.73	46	45.53	2,227
January 12, 2026	45.56	45.95	45.95	45.95	45.56	44
January 09, 2026	44.47	44.79	44.79	44.79	44.47	1,958
January 08, 2026	44.29	44.29	44.29	44.29	44.29	0
January 07, 2026	44.37	44.34	44.34	44.38	44.2	1,305
January 06, 2026	44.61	44.6	44.6	44.61	44.57	32
January 05, 2026	43.96	44.17	44.17	44.17	43.96	1,807
January 02, 2026	42.98	42.98	42.98	42.98	42.98	0
December 31, 2025	42.84	42.84	42.84	42.84	42.84	0
December 30, 2025	43.82	43.49	43.49	43.82	43.44	1,936
December 29, 2025	44.59	43.16	43.16	44.61	42.9	1,119
December 24, 2025	44.75	44.84	44.84	44.84	44.7	2,103
December 23, 2025	44.8	44.47	44.47	44.8	44.47	87
December 22, 2025	44.09	44.34	44.34	44.34	44.01	11
December 19, 2025	43.09	43.39	43.39	43.39	43.09	905
December 18, 2025	43.22	43.62	43.62	43.62	43.09	1,178
December 17, 2025	43.25	43.18	43.18	43.3	43.18	3,278
December 16, 2025	42.73	42.91	42.91	43.18	42.73	2,654
December 15, 2025	42.81	42.81	42.81	42.81	42.81	8
December 12, 2025	43	42.8	42.8	43.44	42.71	441
December 11, 2025	42.46	42.46	42.46	42.46	42.46	0
December 10, 2025	41.83	41.87	41.87	41.88	41.83	655
December 09, 2025	41.75	42.01	42.01	42.01	41.75	33,660
December 08, 2025	42	41.81	41.81	42	41.65	143
December 05, 2025	42.15	42.03	42.03	42.33	42.03	13,476
December 04, 2025	41.78	42.03	42.03	42.03	41.78	10,175
December 03, 2025	41.91	42.06	42.06	42.18	41.91	20,055
December 02, 2025	42	41.69	41.69	42	41.69	220
December 01, 2025	42.41	42.27	42.27	42.41	42.19	31,096
November 28, 2025	42.68	41.99	41.99	42.68	41.66	849
November 27, 2025	41.5	41.41	41.41	41.53	41.37	74,389
November 26, 2025	41.54	41.5	41.5	41.55	41.39	23,380

WisdomTree Gold (BULL.L) LSE