WisdomTree Nickel (LON:NICK)
London · Delayed Price · Currency is GBP · Price in USD 14.41
+0.02 (0.10%)
Sep 23, 2026, 10:19 AM GMT
LON:NICK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14.33 | 14.41 | 14.33 | 14.41 | - | 0.10% | 14 |
| Sep 22, 2026 | 14.27 | 14.43 | 14.24 | 14.39 | - | 2.02% | 355 |
| Sep 21, 2026 | 14.10 | 14.18 | 14.07 | 14.11 | - | 0.43% | 20,137 |
| Sep 18, 2026 | 14.10 | 14.18 | 14.03 | 14.05 | - | -0.66% | 2,014 |
| Sep 17, 2026 | 14.13 | 14.23 | 14.11 | 14.14 | - | 1.06% | 506 |
| Sep 16, 2026 | 14.09 | 14.13 | 13.88 | 13.99 | - | 1.05% | 1,816 |
| Sep 15, 2026 | 14.11 | 14.14 | 13.80 | 13.85 | - | -2.40% | 56,633 |
| Sep 14, 2026 | 14.22 | 14.25 | 14.15 | 14.19 | - | -0.67% | 6,891 |
| Sep 11, 2026 | 14.29 | 14.42 | 14.22 | 14.28 | - | -1.21% | 3,339 |
| Sep 10, 2026 | 14.52 | 14.68 | 14.46 | 14.46 | - | -1.40% | 4,519 |
| Sep 9, 2026 | 14.56 | 14.71 | 14.56 | 14.66 | - | 0.39% | 957 |
| Sep 8, 2026 | 14.49 | 14.64 | 14.49 | 14.60 | - | 0.85% | 39,182 |
| Sep 7, 2026 | 14.59 | 14.60 | 14.47 | 14.48 | - | -0.94% | 3,210 |
| Sep 4, 2026 | 14.60 | 14.64 | 14.54 | 14.62 | - | 0.31% | 1,569 |
| Sep 3, 2026 | 14.63 | 14.73 | 14.56 | 14.57 | - | -0.65% | 2,199 |
| Sep 2, 2026 | 14.44 | 14.76 | 14.34 | 14.67 | - | 1.33% | 6,849 |
| Sep 1, 2026 | 14.64 | 14.67 | 14.37 | 14.48 | - | -1.21% | 124,273 |
| Aug 28, 2026 | 14.67 | 14.82 | 14.62 | 14.65 | - | 0.09% | 93,415 |
| Aug 27, 2026 | 14.59 | 14.68 | 14.59 | 14.64 | - | -0.26% | 1,719 |
| Aug 26, 2026 | 14.75 | 14.83 | 14.68 | 14.68 | - | -0.82% | 84,148 |
| Aug 25, 2026 | 14.73 | 14.83 | 14.62 | 14.80 | - | 0.05% | 38,171 |
| Aug 24, 2026 | 14.82 | 14.88 | 14.73 | 14.79 | - | -0.15% | 47,245 |
| Aug 21, 2026 | 14.73 | 14.84 | 14.73 | 14.82 | - | 1.09% | 3,113 |
| Aug 20, 2026 | 14.77 | 14.78 | 14.64 | 14.66 | - | -1.38% | 1,173 |
| Aug 19, 2026 | 14.57 | 14.88 | 14.55 | 14.86 | - | 2.00% | 698 |
| Aug 18, 2026 | 14.66 | 14.70 | 14.57 | 14.57 | - | -0.29% | 4,633 |
| Aug 17, 2026 | 14.68 | 14.74 | 14.61 | 14.61 | - | 0.31% | 183 |
| Aug 14, 2026 | 14.49 | 14.61 | 14.47 | 14.57 | - | -0.19% | 4,363 |
| Aug 13, 2026 | 14.56 | 14.68 | 14.56 | 14.59 | - | -0.75% | 3,221 |
| Aug 12, 2026 | 14.67 | 14.73 | 14.62 | 14.70 | - | 0.64% | 7,226 |
| Aug 11, 2026 | 14.72 | 14.73 | 14.58 | 14.61 | - | -0.54% | 686 |
| Aug 10, 2026 | 14.76 | 14.82 | 14.64 | 14.69 | - | -0.54% | 7,172 |
| Aug 7, 2026 | 14.83 | 14.86 | 14.70 | 14.77 | - | 1.42% | 1,597 |
| Aug 6, 2026 | 14.45 | 14.59 | 14.42 | 14.56 | - | -2.16% | 4,162 |
| Aug 5, 2026 | 14.91 | 14.91 | 14.81 | 14.89 | - | -0.13% | 27,692 |
| Aug 4, 2026 | 15.06 | 15.12 | 14.90 | 14.91 | - | 0.59% | 1,373 |
| Aug 3, 2026 | 14.78 | 14.83 | 14.75 | 14.82 | - | -1.21% | 450 |
| Jul 31, 2026 | 15.02 | 15.10 | 14.99 | 15.00 | - | -0.30% | 14,143 |
| Jul 30, 2026 | 14.92 | 15.07 | 14.87 | 15.05 | - | 0.84% | 602 |
| Jul 29, 2026 | 14.95 | 14.99 | 14.90 | 14.92 | - | 1.12% | 4,599 |
| Jul 28, 2026 | 14.87 | 14.89 | 14.68 | 14.76 | - | -1.40% | 1,202 |
| Jul 27, 2026 | 15.14 | 15.15 | 14.93 | 14.97 | - | -0.99% | 4,245 |
| Jul 24, 2026 | 15.18 | 15.22 | 15.12 | 15.12 | - | 1.00% | 579 |
| Jul 23, 2026 | 15.07 | 15.18 | 14.80 | 14.97 | - | -0.23% | 376 |
| Jul 22, 2026 | 14.93 | 15.02 | 14.91 | 15.00 | - | 0.98% | 1,695 |
| Jul 21, 2026 | 14.89 | 14.92 | 14.81 | 14.86 | - | 0.79% | 90 |
| Jul 20, 2026 | 14.71 | 14.85 | 14.68 | 14.74 | - | -0.32% | 1,190 |
| Jul 17, 2026 | 14.61 | 14.81 | 14.58 | 14.79 | - | -1.20% | 204 |
| Jul 16, 2026 | 15.03 | 15.05 | 14.89 | 14.97 | - | 2.46% | 6,258 |
| Jul 15, 2026 | 14.65 | 14.72 | 14.52 | 14.61 | - | 0.12% | 8,532 |