WisdomTree Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	12.98	13.00	12.94	12.98	12.98	-0.48%	1,812
Apr 1, 2026	13.01	13.17	12.89	13.04	13.04	0.31%	29,002
Mar 31, 2026	13.17	13.17	13.00	13.00	13.00	-1.81%	52,310
Mar 30, 2026	13.20	13.27	13.15	13.24	13.24	1.07%	51,842
Mar 27, 2026	13.17	13.17	13.08	13.10	13.10	-0.61%	3,201
Mar 26, 2026	13.06	13.18	13.05	13.18	13.18	-	5,265
Mar 25, 2026	13.08	13.30	12.98	13.18	13.18	2.41%	8,130
Mar 24, 2026	12.86	12.98	12.80	12.87	12.87	-0.54%	3,892
Mar 23, 2026	12.77	13.07	12.74	12.94	12.94	0.39%	23,516
Mar 20, 2026	12.81	12.93	12.78	12.89	12.89	-0.46%	9,769
Mar 19, 2026	12.77	12.96	12.54	12.95	12.95	-0.84%	21,647
Mar 18, 2026	13.08	13.20	12.98	13.06	13.06	-0.46%	3,616
Mar 17, 2026	13.20	13.31	13.05	13.12	13.12	-2.16%	36,822
Mar 16, 2026	13.23	13.41	13.16	13.41	13.41	1.21%	25,159
Mar 13, 2026	13.35	13.41	13.24	13.25	13.25	-2.29%	9,552
Mar 12, 2026	13.44	13.56	13.42	13.56	13.56	0.82%	14,012
Mar 11, 2026	13.15	13.45	13.15	13.45	13.45	1.97%	61,942
Mar 10, 2026	13.18	13.23	13.14	13.19	13.19	-0.30%	6,073
Mar 9, 2026	13.06	13.28	13.04	13.23	13.23	0.15%	11,167
Mar 6, 2026	13.19	13.21	13.09	13.21	13.21	0.76%	9,173
Mar 5, 2026	13.08	13.13	13.06	13.11	13.11	-1.06%	5,158
Mar 4, 2026	13.13	13.33	13.12	13.25	13.25	1.53%	12,574
Mar 3, 2026	12.96	13.05	12.88	13.05	13.05	0.85%	12,309
Mar 2, 2026	13.38	13.38	12.87	12.94	12.94	-2.63%	17,917
Feb 27, 2026	13.36	13.37	13.26	13.29	13.29	1.14%	32,265
Feb 26, 2026	13.32	13.34	13.14	13.14	13.14	-2.52%	42,830
Feb 25, 2026	13.35	13.48	13.22	13.48	13.48	0.90%	10,901
Feb 24, 2026	13.15	13.46	13.15	13.36	13.36	3.57%	63,009
Feb 23, 2026	13.06	13.13	12.90	12.90	12.90	-0.62%	4,950
Feb 20, 2026	12.96	13.02	12.91	12.98	12.98	0.46%	9,946
Feb 19, 2026	13.05	13.05	12.82	12.92	12.92	0.08%	17,001
Feb 18, 2026	12.56	12.91	12.54	12.91	12.91	2.79%	12,873
Feb 17, 2026	12.68	12.68	12.53	12.56	12.56	-1.02%	14,574
Feb 16, 2026	12.58	12.71	12.56	12.69	12.69	0.79%	13,879
Feb 13, 2026	12.78	12.78	12.52	12.59	12.59	-1.79%	28,932
Feb 12, 2026	13.23	13.26	12.79	12.82	12.82	-3.54%	18,808
Feb 11, 2026	13.22	13.32	13.17	13.29	13.29	2.70%	73,621
Feb 10, 2026	12.68	13.03	12.64	12.94	12.94	0.94%	4,086
Feb 9, 2026	12.78	12.83	12.71	12.82	12.82	0.31%	4,564
Feb 6, 2026	12.57	12.78	12.56	12.78	12.78	0.55%	10,865
Feb 5, 2026	12.79	12.81	12.60	12.71	12.71	-2.08%	41,016
Feb 4, 2026	13.00	13.07	12.91	12.98	12.98	-0.08%	12,935
Feb 3, 2026	12.94	13.00	12.85	12.99	12.99	3.26%	12,359
Feb 2, 2026	12.63	12.72	12.47	12.58	12.58	-4.84%	51,718
Jan 30, 2026	13.17	13.29	12.96	13.22	13.22	-2.51%	68,395
Jan 29, 2026	13.97	14.07	13.51	13.56	13.56	0.37%	52,987
Jan 28, 2026	13.52	13.69	13.45	13.51	13.51	1.27%	10,498
Jan 27, 2026	13.80	13.86	13.27	13.34	13.34	-2.77%	43,800
Jan 26, 2026	13.91	13.97	13.70	13.72	13.72	-1.86%	38,857
Jan 23, 2026	13.92	14.11	13.90	13.98	13.98	3.71%	192,355