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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	41.03	41.29	41.29	41.38	41.03	16,409
November 24, 2025	40.57	40.81	40.81	40.81	40.57	3,794
November 21, 2025	40.11	40.59	40.59	40.71	40.11	27,327
November 20, 2025	40.46	40.53	40.53	40.82	40.39	12,429
November 19, 2025	40.75	40.63	40.63	41.02	40.63	3,370
November 18, 2025	40.27	40.53	40.53	40.56	40.23	1,603
November 17, 2025	40.77	40.57	40.57	40.77	40.57	97
November 14, 2025	41.69	40.91	40.91	41.69	40.3	22,132
November 13, 2025	42.17	41.96	41.96	42.26	41.82	4,823
November 12, 2025	41.16	41.85	41.85	41.85	41.05	3,076
November 11, 2025	41.21	40.99	40.99	41.22	39.82	70
November 10, 2025	40.7	40.85	40.85	40.98	40.66	73,078
November 07, 2025	40.02	39.99	39.99	40.02	39.81	6,348
November 06, 2025	40.01	39.77	39.77	40.21	39.77	30
November 05, 2025	39.75	39.74	39.74	39.75	39.66	58,759
November 04, 2025	39.87	39.66	39.66	39.87	39.52	1,543
November 03, 2025	40.2	39.92	39.92	40.2	39.92	2,684
October 31, 2025	40.17	39.8	39.8	40.24	39.74	3,374
October 30, 2025	39.56	39.92	39.92	40.06	39.54	8,275
October 29, 2025	39.98	39.94	39.94	40.18	39.91	3,777
October 28, 2025	39.27	39.59	39.59	39.59	38.93	3,685
October 27, 2025	40.6	39.83	39.83	40.6	39.83	1,764
October 24, 2025	40.61	41.25	41.25	41.25	40.44	977
October 23, 2025	41.09	41.41	41.41	41.41	41.09	142
October 22, 2025	40.71	40.25	40.25	40.71	40.22	10,325
October 21, 2025	43.38	41.16	41.16	43.38	41.04	85
October 20, 2025	42.28	43.39	43.39	43.39	42.28	1,374
October 17, 2025	43.15	42.39	42.39	43.32	42.39	928
October 16, 2025	42.11	42.64	42.64	42.67	42.11	360
October 15, 2025	41.94	41.96	41.96	41.97	41.89	13
October 14, 2025	41.05	41.3	41.3	41.34	40.95	479
October 13, 2025	40.62	40.89	40.89	40.98	40.62	539
October 10, 2025	39.53	40.08	40.08	40.08	39.52	350
October 09, 2025	40.25	40.08	40.08	40.39	40.08	1,031
October 08, 2025	40.28	40.4	40.4	40.42	40.28	405
October 07, 2025	39.5	39.83	39.83	39.83	39.48	209
October 06, 2025	39.35	39.48	39.48	39.53	39.29	660
October 03, 2025	38.58	38.87	38.87	38.87	38.58	295
October 02, 2025	38.66	38.34	38.34	38.84	38.34	450
October 01, 2025	38.74	38.6	38.6	38.91	38.6	602
September 30, 2025	38.58	38.35	38.35	38.59	38	2,943
September 29, 2025	38.21	38.32	38.32	38.32	37.69	67
September 26, 2025	37.48	37.81	37.81	37.81	37.48	657
September 25, 2025	37.58	37.35	37.35	37.58	37.35	108
September 24, 2025	37.81	37.56	37.56	37.81	37.56	73
September 23, 2025	37.6	37.84	37.84	37.88	37.6	169
September 22, 2025	37.25	37.37	37.37	37.37	37.2	49
September 19, 2025	36.49	36.76	36.76	36.76	36.49	112
September 18, 2025	36.45	36.44	36.44	36.63	36.4	158
September 17, 2025	37.1	36.9	36.9	37.1	36.75	894
September 16, 2025	36.91	36.88	36.88	36.91	36.88	1
September 15, 2025	36.53	36.76	36.76	36.76	36.53	30
September 12, 2025	36.6	36.52	36.52	36.6	36.52	7

WisdomTree Gold (BULL.L) LSE