WisdomTree Physical Palladium - PHPD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	154.43	158.83	158.83	158.83	154.43	2,246
February 19, 2026	157.58	154	154	158	152.06	825
February 18, 2026	156.88	159.26	159.26	159.86	156.09	3,480
February 17, 2026	155.31	154.03	154.03	155.57	150.18	1,647
February 16, 2026	153.67	158.89	158.89	159.4	153.22	1,261
February 13, 2026	152.42	150.92	150.92	153.96	149.37	5,315
February 12, 2026	155.96	150.07	150.07	157.9	149.81	2,045
February 11, 2026	159.6	157.56	157.56	161.83	156.1	4,589
February 10, 2026	158.65	156.57	156.57	159.97	156.09	443
February 09, 2026	156.08	158.66	158.66	159.88	151.98	2,847
February 06, 2026	148.5	156.1	156.1	156.5	148.42	2,038
February 05, 2026	157.75	153.64	153.64	159	151.6	4,871
February 04, 2026	165.68	161.4	161.4	167.59	160.47	731
February 03, 2026	164.55	163.59	163.59	167.24	163.59	1,419
February 02, 2026	147.92	155.81	155.81	158.27	147.66	2,361
January 30, 2026	169.26	161.5	161.5	170.5	157.97	11,115
January 29, 2026	189.26	182.52	182.52	195.26	180.21	5,373
January 28, 2026	180.73	183.94	183.94	185.6	177.5	11,044
January 27, 2026	184.91	173.98	173.98	187.71	173.05	9,925
January 26, 2026	190	195.94	195.94	197.66	188.5	8,301
January 23, 2026	173.08	184.5	184.5	185.13	173.08	4,877
January 22, 2026	168.72	171.18	171.18	171.92	168.22	1,716
January 21, 2026	169.92	171.21	171.21	171.95	168	1,508
January 20, 2026	169.39	170.34	170.34	171	167.92	5,797
January 19, 2026	163.22	165.35	165.35	166.35	163.17	2,526
January 16, 2026	160.45	162.21	162.21	162.95	157.5	1,320
January 15, 2026	165.15	165.7	165.7	166.68	163.36	3,695
January 14, 2026	171	168.6	168.6	171	167.65	1,044
January 13, 2026	166.79	171.68	171.68	172.52	165.39	3,842
January 12, 2026	170.68	171.48	171.48	172.25	169.85	5,311
January 09, 2026	168	167.17	167.17	170	166.07	1,855
January 08, 2026	157.77	160.01	160.01	160.82	155.43	3,516
January 07, 2026	160	160.13	160.13	160.91	155.81	2,075
January 06, 2026	158.41	165.73	165.73	166.2	155.46	3,617
January 05, 2026	152.75	157.2	157.2	157.54	152.53	3,058
January 02, 2026	151	148.1	148.1	152.63	148.1	12,608
December 31, 2025	141.78	144.76	144.76	145.89	140	1,977
December 30, 2025	148.48	151	151	153.72	146.84	2,343
December 29, 2025	167.55	147.44	147.44	167.55	146	14,864
December 24, 2025	173.96	168.5	168.5	175.27	165	3,485
December 23, 2025	164.17	170.19	170.19	171	164	7,625
December 22, 2025	162.58	158.44	158.44	163	158.44	5,948
December 19, 2025	155.44	155.94	155.94	156.48	152	2,161
December 18, 2025	155.18	155.81	155.81	156.45	152.78	3,569
December 17, 2025	146.85	149.86	149.86	151.16	146.85	3,324
December 16, 2025	144.67	147.48	147.48	148	142.84	5,135
December 15, 2025	139.51	143.8	143.8	145.02	139.12	4,042
December 12, 2025	137.8	137.13	137.13	140.99	137.13	3,772
December 11, 2025	134.68	135.81	135.81	136.04	133.75	1,423
December 10, 2025	136.85	134.01	134.01	137.8	133.72	763
December 09, 2025	134.55	136.8	136.8	136.91	134.32	778
December 08, 2025	133.66	133.77	133.77	135.91	133.08	1,738
December 05, 2025	134.13	133.51	133.51	134.68	132.67	3,026
December 04, 2025	132.45	132.03	132.03	133.08	131.37	1,102
December 03, 2025	133.2	134.92	134.92	135	131.72	3,037
December 02, 2025	131.86	133.18	133.18	133.82	129.68	2,875
December 01, 2025	133.88	131.74	131.74	135.13	131.03	5,381
November 28, 2025	134.7	132.72	132.72	137.35	131.5	2,152
November 27, 2025	130.5	130.74	130.74	131.16	129.28	127
November 26, 2025	127.29	129.65	129.65	130.07	127.09	1,731

WisdomTree Physical Palladium (PHPD.L) LSE