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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	433.02	422.22	422.22	433.24	418.99	10,254
October 16, 2025	419.92	424.59	424.59	429.45	419.92	7,425
October 15, 2025	417.39	416.47	416.47	419.12	415.65	13,322
October 14, 2025	408.38	411.28	411.28	411.74	407.88	5,762
October 13, 2025	404.3	406.85	406.85	407.71	404.22	4,831
October 10, 2025	394.31	399.24	399.24	399.58	393.28	5,999
October 09, 2025	400.13	399.16	399.16	403.29	397.96	8,112
October 08, 2025	400.69	401.98	401.98	402.52	400.56	6,090
October 07, 2025	393.07	396.1	396.1	396.71	391.82	4,270
October 06, 2025	391.01	392.63	392.63	393.42	390.53	3,037
October 03, 2025	383.6	386.45	386.45	386.45	383.3	4,100
October 02, 2025	384.11	381.27	381.27	386.84	380.62	4,702
October 01, 2025	383.64	383.86	383.86	387.16	377.55	1,888
September 30, 2025	383.34	381.57	381.57	388.51	377.74	1,832
September 29, 2025	379.34	380.63	380.63	380.76	378.29	5,044
September 26, 2025	372.08	375.62	375.62	375.8	371.89	1,194
September 25, 2025	371.84	371.19	371.19	373.81	368.55	5,459
September 24, 2025	374.81	372.87	372.87	375.45	369	2,474
September 23, 2025	373.16	375.76	375.76	376.78	372.83	3,579
September 22, 2025	369.18	370.92	370.92	370.92	368.61	2,312
September 19, 2025	362.56	364.95	364.95	365.31	362.45	557
September 18, 2025	361.66	361.84	361.84	365.13	360.62	5,121
September 17, 2025	365.37	366.33	366.33	366.36	363.88	6,560
September 16, 2025	367.09	365.78	365.78	368.05	319.17	1,132
September 15, 2025	361.49	364.55	364.55	364.6	361.17	1,505
September 12, 2025	362.76	362.27	362.27	363.22	361.93	1,112
September 11, 2025	361.2	361.51	361.51	361.79	359.39	1,574
September 10, 2025	362.18	362.26	362.26	363.41	361.71	4,423
September 09, 2025	362.58	361.87	361.87	365.05	360.91	3,784
September 08, 2025	357.68	361.58	361.58	362.44	357.46	2,758
September 05, 2025	353.23	356.86	356.86	357.57	352.48	4,482
September 04, 2025	351.68	352.32	352.32	353.7	351.29	4,012
September 03, 2025	351.44	354.34	354.34	354.34	350.81	2,573
September 02, 2025	346.6	349.21	349.21	349.52	345	6,508
September 01, 2025	346	345.54	345.54	346.13	344.66	6,039
August 29, 2025	339.08	342.61	342.61	342.61	338.54	7,491
August 28, 2025	337.55	338.52	338.52	339.2	337.35	2,061
August 27, 2025	335.7	336.77	336.77	337	335.49	2,908
August 26, 2025	335.69	336.23	336.23	336.32	334.77	1,912
August 22, 2025	330.99	335.69	335.69	335.83	330.44	3,926
August 21, 2025	331.69	332.41	332.41	332.91	330.85	1,267
August 20, 2025	330.27	332.18	332.18	332.71	330.27	1,668
August 19, 2025	331.62	330.47	330.47	332.36	330.26	2,356
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

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