WisdomTree Nickel - NICK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.52	13.47	13.47	13.52	13.47	37,900
September 25, 2025	13.71	13.55	13.55	13.71	13.55	375
September 24, 2025	13.56	13.7	13.7	13.7	13.56	2,967
September 23, 2025	13.49	13.62	13.62	13.64	13.49	364
September 22, 2025	13.53	13.5	13.5	13.56	13.5	10,250
September 19, 2025	13.61	13.57	13.57	13.68	13.56	43,400
September 18, 2025	13.54	13.56	13.56	13.63	13.51	394
September 17, 2025	13.55	13.68	13.68	13.69	13.52	767
September 16, 2025	13.65	13.7	13.7	13.7	13.65	7,887
September 15, 2025	13.68	13.71	13.71	13.77	13.68	7,387
September 12, 2025	13.65	13.67	13.67	13.66	13.64	13,852
September 11, 2025	13.41	13.45	13.45	13.47	13.4	587
September 10, 2025	13.46	13.45	13.45	13.48	13.4	13,274
September 09, 2025	13.5	13.41	13.41	13.5	13.4	10,452
September 08, 2025	13.62	13.53	13.53	13.66	13.5	74
September 05, 2025	13.51	13.56	13.56	13.58	13.51	12,221
September 04, 2025	13.46	13.53	13.53	13.56	13.46	4,824
September 03, 2025	13.6	13.6	13.6	13.64	13.6	1,415
September 02, 2025	13.68	13.55	13.55	13.68	13.55	1,456
September 01, 2025	13.79	13.72	13.72	13.79	13.72	9,212
August 29, 2025	13.62	13.71	13.71	13.73	13.62	871
August 28, 2025	13.5	13.57	13.57	13.57	13.45	150
August 27, 2025	13.57	13.44	13.44	13.59	13.4	7,559
August 26, 2025	13.41	13.58	13.58	13.62	13.38	482
August 22, 2025	13.28	13.42	13.42	13.45	13.28	3,308
August 21, 2025	13.34	13.28	13.28	13.34	13.28	2
August 20, 2025	13.34	13.36	13.36	13.36	13.25	1,209
August 19, 2025	13.43	13.35	13.35	13.44	13.35	1,434
August 18, 2025	13.43	13.44	13.44	13.45	13.39	115
August 15, 2025	13.41	13.48	13.48	13.48	13.39	896
August 14, 2025	13.51	13.37	13.37	13.52	13.36	4,337
August 13, 2025	13.65	13.57	13.57	13.65	13.56	95
August 12, 2025	13.61	13.62	13.62	13.65	13.54	383
August 11, 2025	13.56	13.64	13.64	13.65	13.52	11,236
August 08, 2025	13.46	13.47	13.47	13.47	13.4	70
August 07, 2025	13.52	13.46	13.46	13.54	13.46	817
August 06, 2025	13.41	13.45	13.45	13.52	13.41	11,681
August 05, 2025	13.45	13.38	13.38	13.45	13.3	1,446
August 04, 2025	13.42	13.42	13.42	13.51	13.35	16,407
August 01, 2025	13.3	13.34	13.34	13.34	13.15	16
July 31, 2025	13.33	13.27	13.27	13.34	13.24	6,454
July 30, 2025	13.54	13.37	13.37	13.54	13.37	1,593
July 29, 2025	13.55	13.6	13.6	13.62	13.5	692
July 28, 2025	13.56	13.59	13.59	13.61	13.54	2,202
July 25, 2025	13.81	13.57	13.57	13.86	13.57	1,555
July 24, 2025	13.91	13.74	13.74	13.92	13.68	4,705
July 23, 2025	13.78	13.86	13.86	13.9	13.78	17,308
July 22, 2025	13.75	13.83	13.83	13.86	13.75	12,222
July 21, 2025	13.66	13.83	13.83	13.83	13.66	1,523
July 18, 2025	13.48	13.54	13.54	13.56	13.47	811
July 17, 2025	13.35	13.44	13.44	13.46	13.3	1,242
July 16, 2025	13.52	13.39	13.39	13.52	13.37	298
July 15, 2025	13.38	13.49	13.49	13.5	13.35	450
July 14, 2025	13.57	13.41	13.41	13.59	13.38	4,838
July 11, 2025	13.62	13.53	13.53	13.63	13.51	2,164
July 10, 2025	13.51	13.62	13.62	13.63	13.51	509
July 09, 2025	13.37	13.36	13.36	13.41	13.36	940
July 08, 2025	13.5	13.41	13.41	13.52	13.41	80
July 07, 2025	13.49	13.52	13.52	13.55	13.44	7,153
July 04, 2025	13.75	13.65	13.65	13.75	13.65	802

WisdomTree Nickel (NICK.L) LSE