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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

WisdomTree Nickel (NICK.L) LSE