WisdomTree Core Physical Gold USD ETC - WGLD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	333.01	331.56	331.56	333.57	331.41	245
August 15, 2025	332.19	332.39	332.39	334.68	331.5	1,120
August 14, 2025	334.37	332.01	332.01	334.66	331.77	1,359
August 13, 2025	333.73	333.68	333.68	335.02	333.37	1,582
August 12, 2025	332.65	333.59	333.59	333.59	331.17	1,006
August 11, 2025	334.71	333.21	333.21	334.71	332.47	3,072
August 08, 2025	337.43	337.34	337.34	341.22	336.24	2,336
August 07, 2025	336.72	336.6	336.6	337.72	335.19	3,322
August 06, 2025	335.44	335.58	335.58	336	333.86	613
August 05, 2025	334.62	336.53	336.53	336.56	333.24	973
August 04, 2025	334.27	335.25	335.25	336.39	333.65	5,475
August 01, 2025	327.45	333	333	333.47	326.62	595
July 31, 2025	328.02	327.63	327.63	329.16	327.32	221
July 30, 2025	330.71	327.36	327.36	331.39	327.35	1,734
July 29, 2025	329.82	330.65	330.65	330.8	329.46	438
July 28, 2025	332.11	329.4	329.4	332.19	328.41	1,285
July 25, 2025	334	331.11	331.11	334	330.95	1,078
July 24, 2025	335.54	335.47	335.47	335.91	333.36	1,615
July 23, 2025	340.56	339.32	339.32	341.37	338.88	1,356
July 22, 2025	336.74	340.56	340.56	341.11	336.42	847
July 21, 2025	334.97	338.04	338.04	338.18	334.46	2,468
July 18, 2025	332.31	333.44	333.44	333.91	332.15	224
July 17, 2025	331.63	331.75	331.75	331.75	329.46	427
July 16, 2025	331.97	334.36	334.36	335.16	330.55	2,365
July 15, 2025	333.87	331.5	331.5	334.71	331.39	1,052
July 14, 2025	334.83	332.77	332.77	335.52	332.26	750
July 11, 2025	331.36	334.66	334.66	334.79	331.18	2,768
July 10, 2025	330.65	330.16	330.16	331	329.5	866
July 09, 2025	327.39	328.96	328.96	329.38	326.63	1,573
July 08, 2025	331.81	327.77	327.77	331.99	326.94	587
July 07, 2025	329.13	329.98	329.98	330.1	328.27	2,428
July 04, 2025	332.4	331.32	331.32	332.43	331.26	287
July 03, 2025	334.28	331.02	331.02	334.41	330.8	786
July 02, 2025	331.38	332.26	332.26	333.07	331.01	10,135
July 01, 2025	331.23	332.14	332.14	333.91	331.18	1,916
June 30, 2025	327.25	327	327	327.75	326.17	2,336
June 27, 2025	327.64	325.33	325.33	327.64	324.32	5,659
June 26, 2025	332.17	330.34	330.34	332.67	329.56	486
June 25, 2025	331.28	330.39	330.39	331.41	329.67	17,494
June 24, 2025	330.49	329.37	329.37	330.95	327.84	640
June 23, 2025	333.75	336.92	336.92	336.92	333.5	2,178
June 20, 2025	332.57	334.97	334.97	335.14	332.55	496
June 19, 2025	333.93	334.81	334.81	335.83	333.49	1,505
June 18, 2025	336.37	336.86	336.86	337.65	335.8	11,895
June 17, 2025	336.54	336.19	336.19	337.94	334.85	2,645
June 16, 2025	339.82	338.55	338.55	340.07	336.4	502
June 13, 2025	339.69	340.64	340.64	342.19	339.26	2,214
June 12, 2025	335.56	336.9	336.9	337.72	333	886
June 11, 2025	331.95	332.11	332.11	333.81	330.98	2,618
June 10, 2025	330.63	330.81	330.81	331.59	330.49	801
June 09, 2025	330.54	331.19	331.19	331.19	329.45	111
June 06, 2025	334.33	331.19	331.19	334.58	330	712
June 05, 2025	334.61	334.34	334.34	338.31	334.31	1,260
June 04, 2025	333.74	335.55	335.55	336.6	333.01	710
June 03, 2025	334.14	333.07	333.07	334.46	331.86	1,485
June 02, 2025	332.96	335.46	335.46	335.96	332.49	1,660
May 30, 2025	328.35	327.13	327.13	328.66	325.92	1,837
May 29, 2025	325.43	329.76	329.76	329.84	325.32	1,959
May 28, 2025	329.11	327.67	327.67	334.56	327.67	1,495
May 27, 2025	329.01	327.61	327.61	329.41	327.03	3,076

WisdomTree Core Physical Gold USD ETC (WGLD.L) LSE