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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	460.1	458.98	458.98	461.12	457.53	4,686
January 13, 2026	455.33	457.54	457.54	460.19	455.25	1,610
January 12, 2026	455.72	459.24	459.24	460.07	455.25	12,361
January 09, 2026	444.19	447.43	447.43	448.36	443.72	3,643
January 08, 2026	440.41	442.56	442.56	442.85	438.02	6,174
January 07, 2026	443.33	442.95	442.95	444.39	440.11	2,874
January 06, 2026	443	445.69	445.69	445.69	441.86	1,737
January 05, 2026	439.41	441.25	441.25	442.6	436.97	5,006
January 02, 2026	435.5	429.45	429.45	437.34	428.8	8,770
December 31, 2025	430.65	427.99	427.99	431	427.64	1,443
December 30, 2025	434.16	434.15	434.15	437.49	432.73	4,592
December 29, 2025	444.52	430.8	430.8	445.69	427.62	6,918
December 24, 2025	445.51	446.25	446.25	446.97	445.28	216
December 23, 2025	445.92	443.36	443.36	446.33	440.22	4,832
December 22, 2025	438.46	441.1	441.1	441.24	437.9	5,993
December 19, 2025	429.59	432.11	432.11	432.11	429.41	5,276
December 18, 2025	430.33	434.02	434.02	434.1	428.25	13,666
December 17, 2025	429.22	429.98	429.98	432.13	428.7	18,516
December 16, 2025	426.07	428.05	428.05	430.78	424.78	12,741
December 15, 2025	431.23	426.55	426.55	432.2	426.55	13,571
December 12, 2025	426.04	425.25	425.25	432.64	424.92	20,229
December 11, 2025	418.98	423.08	423.08	423.4	418.39	8,916
December 10, 2025	417.68	417.45	417.45	418.01	416.44	4,934
December 09, 2025	415.7	419.03	419.03	419.07	415.7	4,733
December 08, 2025	418.14	416.88	416.88	418.87	415.14	3,708
December 05, 2025	419.84	418.78	418.78	421.76	417.89	4,910
December 04, 2025	416.85	418.79	418.79	419.13	416.26	3,735
December 03, 2025	418.13	419.25	419.25	421.26	409.58	2,841
December 02, 2025	418.8	415.11	415.11	419.97	378.19	4,616
December 01, 2025	422.04	420.65	420.65	423.78	419.46	7,006
November 28, 2025	414.62	418.34	418.34	419.36	413.45	3,914
November 27, 2025	413.35	412.88	412.88	413.83	412.51	1,497
November 26, 2025	413.33	413.8	413.8	414.78	411.3	41,290
November 25, 2025	410.64	411.49	411.49	412.32	408.57	10,995
November 24, 2025	403.64	407.17	407.17	407.17	403.58	4,491
November 21, 2025	400.55	405.05	405.05	405.66	399.94	4,707
November 20, 2025	403.73	403.91	403.91	407.3	401.61	8,848
November 19, 2025	405.99	404.9	404.9	409.85	404.9	4,762
November 18, 2025	398.76	403.5	403.5	405.53	398.76	4,293
November 17, 2025	406.33	404.38	404.38	406.64	402.83	2,092
November 14, 2025	415.62	407.43	407.43	415.73	401.37	11,266
November 13, 2025	419.39	418.17	418.17	421.64	415.91	5,339
November 12, 2025	409.17	416.95	416.95	416.95	408.9	2,941
November 11, 2025	410.38	408.41	408.41	411.96	407.48	2,746
November 10, 2025	405.13	407.03	407.03	407.58	404.83	7,266
November 07, 2025	398.34	398.33	398.33	398.92	396	9,264
November 06, 2025	398.06	395.9	395.9	399.34	395.31	5,521
November 05, 2025	394.94	395.61	395.61	395.94	386.02	2,765
November 04, 2025	396.89	394.81	394.81	397.43	390.85	8,354
November 03, 2025	400.09	397.37	397.37	400.37	397.02	7,595
October 31, 2025	399.72	395.94	395.94	401.09	395.45	8,915
October 30, 2025	393.63	397.1	397.1	398.86	393.63	9,949
October 29, 2025	397.79	397.31	397.31	400.58	396.54	9,664
October 28, 2025	390.93	393.85	393.85	394.46	386.35	12,487
October 27, 2025	404.22	396.53	396.53	404.22	394.93	7,202
October 24, 2025	406.8	410.04	410.04	410.92	402.43	5,496
October 23, 2025	408.96	411.73	411.73	412.7	407.38	5,917
October 22, 2025	412.96	400.44	400.44	413.08	398.61	15,248
October 21, 2025	431.39	410.14	410.14	431.52	405.54	8,628
October 20, 2025	421.12	431.92	431.92	432.28	420.95	2,822

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