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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

WisdomTree Gold (BULL.L) LSE