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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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