WisdomTree Silver - SLVR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	34.2	34.52	34.52	34.81	34.2	3,531
September 05, 2025	34.15	34.15	34.15	34.58	33.94	2,344
September 04, 2025	34.1	34.03	34.03	34.22	33.95	6,375
September 03, 2025	34.22	34.42	34.42	34.68	34.13	4,302
September 02, 2025	34.28	34.2	34.2	34.28	33.8	2,732
September 01, 2025	33.97	34.19	34.19	34.43	33.92	6,284
August 29, 2025	32.48	32.97	32.97	32.98	32.4	3,031
August 28, 2025	32.47	32.42	32.42	32.63	32.4	2,010
August 27, 2025	32.01	32.03	32.03	32.06	31.82	1,421
August 26, 2025	32.23	32.1	32.1	32.23	31.98	593
August 22, 2025	31.6	32.47	32.47	32.47	31.5	1,091
August 21, 2025	31.46	31.75	31.75	31.75	31.28	9,235
August 20, 2025	30.91	31.39	31.39	31.45	30.74	940
August 19, 2025	31.57	31.16	31.16	31.75	31.1	947
August 18, 2025	31.8	31.67	31.67	31.87	31.64	2,206
August 15, 2025	31.62	31.62	31.62	31.63	31.48	53
August 14, 2025	32	31.63	31.63	32.06	31.63	2,733
August 13, 2025	31.94	31.97	31.97	32.13	31.9	5,566
August 12, 2025	31.49	31.52	31.52	31.6	31.28	4,796
August 11, 2025	31.74	31.44	31.44	31.74	31.39	4,268
August 08, 2025	32.07	32.07	32.07	32.18	32.03	1,798
August 07, 2025	31.86	31.81	31.81	32.08	31.81	237
August 06, 2025	31.42	31.37	31.37	31.52	31.27	121
August 05, 2025	31.01	31.43	31.43	31.43	31.01	799
August 04, 2025	31.54	30.9	30.9	31.54	30.86	136
August 01, 2025	30.46	30.69	30.69	30.77	30.29	5,611
July 31, 2025	30.85	30.39	30.39	30.88	30.23	23,432
July 30, 2025	31.72	31.22	31.22	31.75	31.2	1,549
July 29, 2025	31.76	31.72	31.72	31.86	31.6	3,390
July 28, 2025	31.91	31.79	31.79	31.92	31.61	6,270
July 25, 2025	32.63	31.85	31.85	32.66	31.85	1,590
July 24, 2025	32.7	32.59	32.59	32.72	32.41	4,209
July 23, 2025	32.93	33.1	33.1	33.11	32.86	1,160
July 22, 2025	32.52	32.78	32.78	32.95	32.47	5,863
July 21, 2025	32.06	32.6	32.6	32.65	32.02	4,917
July 18, 2025	32.12	31.94	31.94	32.16	31.91	3,204
July 17, 2025	31.64	31.7	31.7	31.71	31.3	1,710
July 16, 2025	31.67	31.71	31.71	31.79	31.33	5,571
July 15, 2025	32.02	31.54	31.54	32.05	31.54	3,173
July 14, 2025	32.62	32.03	32.03	32.81	32.02	20,084
July 11, 2025	31.86	32.3	32.3	32.3	31.44	16,284
July 10, 2025	30.49	30.86	30.86	31	30.45	3,006
July 09, 2025	30.5	30.36	30.36	30.51	30.32	2,027
July 08, 2025	30.69	30.3	30.3	30.73	30.26	45
July 07, 2025	30.49	30.48	30.48	30.49	30.22	1,433
July 04, 2025	30.68	30.72	30.72	30.75	30.61	3,645
July 03, 2025	30.68	30.65	30.65	31.01	30.57	3,962
July 02, 2025	29.98	30.36	30.36	30.37	29.96	3,270
July 01, 2025	30.25	30.08	30.08	30.44	30.08	231
June 30, 2025	30.13	29.96	29.96	30.2	29.96	4,656
June 27, 2025	30.35	30.08	30.08	30.4	29.83	1,420
June 26, 2025	30.4	30.46	30.46	30.52	30.27	2,672
June 25, 2025	30.09	30	30	30.09	29.87	294
June 24, 2025	30.04	29.76	29.76	30.34	29.02	9,136
June 23, 2025	30.17	30.31	30.31	30.31	30.01	1,196
June 20, 2025	29.78	29.97	29.97	30.18	29.76	1,933
June 19, 2025	30.42	30.23	30.23	30.42	30.23	2,160
June 18, 2025	31.16	30.87	30.87	31.17	30.69	102,569
June 17, 2025	30.52	30.97	30.97	31.05	30.47	5,569
June 16, 2025	30.51	30.43	30.43	31.11	30.32	2,530

WisdomTree Silver (SLVR.L) LSE