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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.21	15.25	15.25	15.38	15.2	23,632
February 19, 2026	15.4	15.18	15.18	15.4	15.08	44,128
February 18, 2026	14.87	15.25	15.25	15.25	14.83	6,330
February 17, 2026	14.94	14.84	14.84	14.94	14.84	3,567
February 16, 2026	14.95	15.04	15.04	15.1	14.91	7,450
February 13, 2026	15.17	14.99	14.99	15.17	14.86	10,318
February 12, 2026	15.76	15.2	15.2	15.76	15.13	16,645
February 11, 2026	15.78	15.75	15.75	15.84	15.67	28,374
February 10, 2026	15.11	15.38	15.38	15.55	15.01	2,506
February 09, 2026	15.13	15.27	15.27	15.29	15.06	12,184
February 06, 2026	14.84	15.03	15.03	15.09	14.82	23,000
February 05, 2026	15.13	15	15	15.14	14.87	21,434
February 04, 2026	15.4	15.27	15.27	15.44	15.15	137,910
February 03, 2026	15.25	15.38	15.38	15.38	15.16	157,763
February 02, 2026	15.01	14.82	14.82	15.09	14.71	44,109
January 30, 2026	15.74	15.67	15.67	15.89	15.49	57,423
January 29, 2026	16.68	16.13	16.13	16.83	16.05	72,798
January 28, 2026	16.19	16.1	16.1	16.36	16.08	23,810
January 27, 2026	16.32	15.96	15.96	16.49	15.96	44,256
January 26, 2026	16.42	16.32	16.32	16.59	16.32	21,857
January 23, 2026	16.33	16.42	16.42	16.61	16.33	38,207
January 22, 2026	15.85	15.89	15.89	15.94	15.78	7,812
January 21, 2026	15.91	15.85	15.85	15.99	15.79	9,236
January 20, 2026	15.93	15.61	15.61	15.95	15.49	14,747
January 19, 2026	15.89	15.97	15.97	16	15.82	3,455
January 16, 2026	15.95	15.55	15.55	16.03	15.46	62,016
January 15, 2026	16.2	16.36	16.36	16.38	15.9	25,476
January 14, 2026	15.67	16.49	16.49	16.61	15.67	55,680
January 13, 2026	15.55	15.56	15.56	15.72	15.55	32,440
January 12, 2026	15.89	15.86	15.86	16.1	15.4	51,913
January 09, 2026	15.41	15.58	15.58	15.74	15.39	33,413
January 08, 2026	15.13	15.19	15.19	15.19	14.9	64,296
January 07, 2026	16.43	15.8	15.8	16.57	15.68	130,727
January 06, 2026	15.77	16.52	16.52	16.52	15.75	88,215
January 05, 2026	14.87	15	15	15	14.82	188,077
January 02, 2026	14.89	14.85	14.85	14.98	14.85	26,591
December 31, 2025	14.66	14.74	14.74	14.81	14.66	15,990
December 30, 2025	14.45	14.86	14.86	14.89	14.39	98,927
December 29, 2025	14.01	13.98	13.98	14.15	13.96	81,236
December 24, 2025	14.01	13.94	13.94	14.02	13.94	23,983
December 23, 2025	13.68	13.81	13.81	14.08	13.63	45,413
December 22, 2025	13.31	13.48	13.48	13.51	13.28	21,068
December 19, 2025	13.05	13.06	13.06	13.1	13.03	4,017
December 18, 2025	12.86	12.9	12.9	12.92	12.81	6,820
December 17, 2025	12.71	12.7	12.7	12.77	12.7	3,999
December 16, 2025	12.58	12.59	12.59	12.65	12.56	792
December 15, 2025	12.84	12.63	12.63	12.86	12.58	16,825
December 12, 2025	12.92	12.89	12.89	12.92	12.88	1,189
December 11, 2025	12.9	12.92	12.92	12.93	12.89	4,795
December 10, 2025	13.03	12.95	12.95	13.03	12.95	1,078
December 09, 2025	13.06	13.02	13.02	13.06	13.02	13,725
December 08, 2025	13.14	13.12	13.12	13.16	13.1	7,119
December 05, 2025	13.19	13.18	13.18	13.21	13.17	1,140
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

WisdomTree Nickel (NICK.L) LSE