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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.16	13.16	13.16	13.19	13.14	154,656
December 03, 2025	13.15	13.15	13.15	13.18	13.15	5,094
December 02, 2025	13.18	13.05	13.05	13.19	12.99	2,965
December 01, 2025	13.15	13.18	13.18	13.2	13.1	1,455
November 28, 2025	13.12	13.1	13.1	13.16	13.1	114
November 27, 2025	13.11	13.1	13.1	13.14	13.09	4,742
November 26, 2025	13.15	13.1	13.1	13.17	13.1	2,032
November 25, 2025	13.01	13.14	13.14	13.16	12.98	3,065
November 24, 2025	12.88	13.01	13.01	13.02	12.88	10,167
November 21, 2025	12.71	12.81	12.81	12.81	12.67	1,502
November 20, 2025	12.84	12.8	12.8	12.86	12.75	6,621
November 19, 2025	12.9	12.94	12.94	12.98	12.9	786
November 18, 2025	12.92	12.94	12.94	12.96	12.86	17,790
November 17, 2025	13.08	12.94	12.94	13.12	12.93	644
November 14, 2025	13.15	13.16	13.16	13.18	13.07	3,364
November 13, 2025	13.27	13.23	13.23	13.34	13.22	21,510
November 12, 2025	13.27	13.32	13.32	13.32	13.27	5,153
November 11, 2025	13.35	13.32	13.32	13.37	13.29	1,294
November 10, 2025	13.38	13.36	13.36	13.43	13.33	1,438
November 07, 2025	13.33	13.32	13.32	13.37	13.3	173
November 06, 2025	13.34	13.31	13.31	13.42	13.3	10,568
November 05, 2025	13.39	13.29	13.29	13.39	13.29	12,075
November 04, 2025	13.35	13.33	13.33	13.39	13.32	4,071
November 03, 2025	13.49	13.39	13.39	13.52	13.38	4,107
October 31, 2025	13.45	13.49	13.49	13.49	13.43	8,669
October 30, 2025	13.54	13.5	13.5	13.57	13.46	5,143
October 29, 2025	13.58	13.6	13.6	13.62	13.57	4,944
October 28, 2025	13.46	13.55	13.55	13.58	13.44	1,676
October 27, 2025	13.54	13.53	13.53	13.63	13.49	17,923
October 24, 2025	13.57	13.61	13.61	13.63	13.52	6,502
October 23, 2025	13.47	13.61	13.61	13.63	13.47	1,222
October 22, 2025	13.47	13.42	13.42	13.47	13.39	3,520
October 21, 2025	13.48	13.44	13.44	13.5	13.41	4,178
October 20, 2025	13.42	13.48	13.48	13.5	13.37	1,837
October 17, 2025	13.46	13.41	13.41	13.47	13.4	21,741
October 16, 2025	13.52	13.53	13.53	13.53	13.42	2,938
October 15, 2025	13.49	13.46	13.46	13.51	13.43	2,725
October 14, 2025	13.41	13.4	13.4	13.49	13.38	4,379
October 13, 2025	13.5	13.47	13.47	13.54	13.46	6,938
October 10, 2025	13.57	13.52	13.52	13.64	13.52	7,678
October 09, 2025	13.76	13.73	13.73	13.85	13.72	31,372
October 08, 2025	13.71	13.6	13.6	13.74	13.6	19,002
October 07, 2025	13.72	13.75	13.75	13.78	13.69	3,536
October 06, 2025	13.67	13.71	13.71	13.71	13.6	7,086
October 03, 2025	13.63	13.7	13.7	13.71	13.63	2,252
October 02, 2025	13.52	13.57	13.57	13.6	13.49	20,849
October 01, 2025	13.53	13.45	13.45	13.65	13.45	1,103
September 30, 2025	13.54	13.51	13.51	13.58	13.49	211
September 29, 2025	13.51	13.59	13.59	13.61	13.49	463
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

WisdomTree Nickel (NICK.L) LSE