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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	3,229.5	3,164.75	3,164.75	3,233.5	3,146	14,962
October 16, 2025	3,143	3,175	3,175	3,175	3,141	3,568
October 15, 2025	3,138	3,122.5	3,122.5	3,152.5	3,122.5	2,223
October 14, 2025	3,086	3,107	3,107	3,116	3,083	18,404
October 13, 2025	3,045.5	3,067.75	3,067.75	3,074	3,042.5	8,912
October 10, 2025	2,977	3,001	3,001	3,006.5	2,966	24,351
October 09, 2025	3,011.5	3,012.75	3,012.75	3,043.5	2,996.5	5,787
October 08, 2025	3,005	3,012.75	3,012.75	3,019.5	2,998	11,516
October 07, 2025	2,938.5	2,962.5	2,962.5	2,968.5	2,933	4,015
October 06, 2025	2,926	2,930.25	2,930.25	2,935	2,920	8,435
October 03, 2025	2,871.5	2,884.25	2,884.25	2,884.25	2,866.5	2,729
October 02, 2025	2,865.5	2,858.5	2,858.5	2,888.5	2,854.5	4,030
October 01, 2025	2,867	2,864.25	2,864.25	2,891.5	2,861.57	11,694
September 30, 2025	2,871	2,853.5	2,853.5	2,871	2,830	3,320
September 29, 2025	2,842	2,851.5	2,851.5	2,854.5	2,837	1,919
September 26, 2025	2,802.5	2,819.5	2,819.5	2,841	2,801	2,658
September 25, 2025	2,790.33	2,797.5	2,797.5	2,800	2,788.5	2,074
September 24, 2025	2,796	2,792	2,792	2,810.5	2,792	422
September 23, 2025	2,782	2,799.75	2,799.75	2,806.7	2,781	1,854
September 22, 2025	2,761.5	2,767.5	2,767.5	2,767.5	2,759.5	2,829
September 19, 2025	2,671	2,727.5	2,727.5	2,730	2,671	5,265
September 18, 2025	2,678	2,688.25	2,688.25	2,718.5	2,678	5,526
September 17, 2025	2,732	2,701.25	2,701.25	2,733	2,665	3,792
September 16, 2025	2,715	2,702.5	2,702.5	2,717.5	2,702.5	2,631
September 15, 2025	2,684	2,702.5	2,702.5	2,702.5	2,680.5	79
September 12, 2025	2,698	2,694.5	2,694.5	2,699.5	2,694	98
September 11, 2025	2,688.5	2,685	2,685	2,692	2,683	1,992
September 10, 2025	2,699	2,695.5	2,695.5	2,703	2,695.5	4,680
September 09, 2025	2,695	2,695	2,695	2,719.5	2,688	366
September 08, 2025	2,668	2,690.5	2,690.5	2,694.5	2,668	4,014
September 05, 2025	2,661.5	2,669	2,669	2,675	2,640.5	1,582
September 04, 2025	2,653.5	2,658	2,658	2,659.5	2,653.5	4,003
September 03, 2025	2,667.5	2,673	2,673	2,674.5	2,666.5	9,413
September 02, 2025	2,606.5	2,647	2,647	2,647	2,590	3,877
September 01, 2025	2,598	2,592	2,592	2,598	2,562.5	22,753
August 29, 2025	2,514	2,573.5	2,573.5	2,574	2,514	41
August 28, 2025	2,531.5	2,537.75	2,537.75	2,543	2,529	3,872
August 27, 2025	2,520	2,526.25	2,526.25	2,547.5	2,520	1,682
August 26, 2025	2,517	2,518	2,518	2,519.5	2,510.5	1,335
August 22, 2025	2,489.5	2,501.5	2,501.5	2,508	2,485.5	151
August 21, 2025	2,519	2,496.25	2,496.25	2,519	2,489.5	269
August 20, 2025	2,467.5	2,487.25	2,487.25	2,492	2,467	640
August 19, 2025	2,476	2,467.75	2,467.75	2,479.5	2,443.5	994
August 18, 2025	2,479.5	2,473	2,473	2,482.5	2,473	360
August 15, 2025	2,473	2,471	2,471	2,475	2,470	51
August 14, 2025	2,484	2,474	2,474	2,486	2,474	2,298
August 13, 2025	2,490	2,495.25	2,495.25	2,495.25	2,483	1,617
August 12, 2025	2,498.5	2,478.5	2,478.5	2,500.5	2,478.5	2,635
August 11, 2025	2,513	2,512.75	2,512.75	2,516.09	2,508	288
August 08, 2025	2,577	2,568	2,568	2,581.5	2,557.5	886
August 07, 2025	2,556	2,540.5	2,540.5	2,557	2,539	76
August 06, 2025	2,548.5	2,542.75	2,542.75	2,548.5	2,534.5	1,125
August 05, 2025	2,546	2,576.75	2,576.75	2,576.75	2,537	709
August 04, 2025	2,539.5	2,572.5	2,572.5	2,572.5	2,535	2,131
August 01, 2025	2,502.5	2,537.75	2,537.75	2,538	2,501	4,362
July 31, 2025	2,494.5	2,501.5	2,501.5	2,512.5	2,494.5	1,797
July 30, 2025	2,499.5	2,487.5	2,487.5	2,504	2,487.5	3,129
July 29, 2025	2,496	2,503	2,503	2,503	2,495.5	2,931
July 28, 2025	2,499.5	2,482	2,482	2,500.5	2,476.5	899
July 25, 2025	2,502	2,489.5	2,489.5	2,504	2,489.5	969

WisdomTree Gold (BULP.L) LSE