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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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