WisdomTree Nickel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.26	14.36	14.26	14.30	14.30	-0.42%	7,078
May 28, 2026	14.21	14.36	14.21	14.36	14.36	0.77%	15,572
May 27, 2026	14.26	14.32	14.20	14.25	14.25	-0.07%	22,635
May 26, 2026	14.09	14.30	14.01	14.26	14.26	-0.77%	58,686
May 25, 2026	14.40	14.41	14.02	14.37	14.37	1.48%	5,850
May 22, 2026	14.15	14.18	14.08	14.16	14.16	0.28%	4,159
May 21, 2026	14.06	14.22	14.06	14.12	14.12	-0.91%	6,607
May 20, 2026	14.22	14.25	14.11	14.25	14.25	0.28%	42,885
May 19, 2026	14.21	14.35	14.21	14.21	14.21	2.01%	7,728
May 18, 2026	14.02	14.02	13.88	13.93	13.93	0.07%	13,268
May 15, 2026	14.05	14.05	13.88	13.92	13.92	-1.90%	36,903
May 14, 2026	14.08	14.27	14.08	14.19	14.19	-1.25%	19,780
May 13, 2026	14.31	14.40	14.30	14.37	14.37	1.55%	29,307
May 12, 2026	14.12	14.18	14.02	14.15	14.15	-1.32%	19,792
May 11, 2026	14.17	14.34	14.14	14.34	14.34	2.06%	56,646
May 8, 2026	14.19	14.24	14.04	14.05	14.05	-1.20%	72,083
May 7, 2026	14.40	14.42	14.09	14.22	14.22	-0.35%	31,652
May 6, 2026	14.82	14.88	14.27	14.27	14.27	-3.06%	98,943
May 5, 2026	14.56	14.72	14.54	14.72	14.72	0.82%	25,912
May 4, 2026	14.59	14.61	14.41	14.60	14.60	0.34%	7,940
Apr 30, 2026	14.54	14.63	14.54	14.55	14.55	0.62%	75,905
Apr 29, 2026	14.59	14.63	14.42	14.46	14.46	-0.75%	72,249
Apr 28, 2026	14.44	14.57	14.38	14.57	14.57	1.89%	43,712
Apr 27, 2026	14.45	14.57	14.28	14.30	14.30	0.21%	62,862
Apr 24, 2026	14.03	14.27	14.00	14.27	14.27	1.86%	83,633
Apr 23, 2026	13.78	14.01	13.74	14.01	14.01	1.60%	32,255
Apr 22, 2026	13.72	13.80	13.66	13.79	13.79	1.17%	17,336
Apr 21, 2026	13.47	13.66	13.47	13.63	13.63	0.44%	4,468
Apr 20, 2026	13.57	13.61	13.48	13.57	13.57	1.19%	15,662
Apr 17, 2026	13.76	13.82	13.28	13.41	13.41	-1.11%	64,374
Apr 16, 2026	13.64	13.64	13.52	13.56	13.56	0.82%	24,088
Apr 15, 2026	13.60	13.64	13.44	13.45	13.45	-0.52%	49,701
Apr 14, 2026	13.30	13.52	13.27	13.52	13.52	1.81%	36,887
Apr 13, 2026	13.12	13.30	13.11	13.28	13.28	3.27%	130,635
Apr 10, 2026	12.81	12.88	12.81	12.86	12.86	0.31%	1,869
Apr 9, 2026	12.89	12.95	12.82	12.82	12.82	-1.38%	12,325
Apr 8, 2026	12.97	13.07	12.88	13.00	13.00	1.56%	36,550
Apr 7, 2026	12.95	12.96	12.78	12.80	12.80	-1.39%	28,111
Apr 2, 2026	12.98	13.00	12.94	12.98	12.98	-0.46%	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