Wisdomtree Core Physical Gold (LON:WGLD)
London · Delayed Price · Currency is GBP · Price in USD 427.00
-3.12 (-0.73%)
Sep 23, 2026, 12:37 PM GMT
LON:WGLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 430.01 | 430.15 | 428.39 | 428.65 | - | -0.34% | 886 |
| Sep 22, 2026 | 428.93 | 430.85 | 427.17 | 430.12 | - | -0.43% | 1,640 |
| Sep 21, 2026 | 432.00 | 433.97 | 429.63 | 431.99 | - | -0.13% | 2,905 |
| Sep 18, 2026 | 436.15 | 436.61 | 431.98 | 432.54 | - | -0.03% | 2,166 |
| Sep 17, 2026 | 427.93 | 434.25 | 427.44 | 432.69 | - | 0.32% | 2,413 |
| Sep 16, 2026 | 430.24 | 432.89 | 429.40 | 431.29 | - | 1.40% | 1,665 |
| Sep 15, 2026 | 426.23 | 426.39 | 423.32 | 425.33 | - | 0.01% | 851 |
| Sep 14, 2026 | 429.00 | 429.18 | 422.55 | 425.30 | - | -1.98% | 1,391 |
| Sep 11, 2026 | 432.17 | 436.80 | 426.85 | 433.91 | - | 0.03% | 4,290 |
| Sep 10, 2026 | 439.39 | 439.39 | 429.99 | 433.77 | - | -0.74% | 1,964 |
| Sep 9, 2026 | 436.99 | 439.22 | 434.98 | 437.00 | - | -0.03% | 2,839 |
| Sep 8, 2026 | 437.27 | 437.76 | 435.68 | 437.15 | - | -0.23% | 3,790 |
| Sep 7, 2026 | 436.15 | 438.42 | 435.84 | 438.17 | - | -0.61% | 484 |
| Sep 4, 2026 | 442.99 | 445.35 | 433.92 | 440.85 | - | -1.37% | 8,723 |
| Sep 3, 2026 | 438.86 | 447.60 | 438.82 | 446.98 | - | 2.97% | 5,370 |
| Sep 2, 2026 | 429.12 | 436.19 | 427.37 | 434.07 | - | 0.19% | 5,762 |
| Sep 1, 2026 | 439.90 | 440.36 | 430.19 | 433.25 | - | -4.45% | 4,743 |
| Aug 28, 2026 | 458.01 | 458.06 | 450.53 | 453.43 | - | -0.58% | 3,653 |
| Aug 27, 2026 | 456.77 | 457.27 | 454.00 | 456.06 | - | -0.03% | 2,418 |
| Aug 26, 2026 | 460.36 | 460.48 | 455.69 | 456.18 | - | -1.21% | 3,669 |
| Aug 25, 2026 | 460.60 | 461.77 | 456.38 | 461.77 | - | -0.54% | 4,329 |
| Aug 24, 2026 | 462.04 | 464.62 | 459.94 | 464.30 | - | 1.58% | 3,249 |
| Aug 21, 2026 | 452.94 | 457.40 | 452.83 | 457.07 | - | 1.56% | 4,516 |
| Aug 20, 2026 | 446.11 | 450.34 | 442.02 | 450.04 | - | 1.03% | 5,637 |
| Aug 19, 2026 | 431.89 | 445.58 | 431.73 | 445.45 | - | 2.88% | 4,193 |
| Aug 18, 2026 | 436.71 | 437.17 | 432.34 | 432.96 | - | -1.48% | 5,621 |
| Aug 17, 2026 | 437.16 | 439.50 | 435.33 | 439.49 | - | 0.95% | 6,039 |
| Aug 14, 2026 | 430.46 | 436.59 | 429.94 | 435.35 | - | 0.45% | 1,652 |
| Aug 13, 2026 | 434.87 | 436.32 | 432.61 | 433.42 | - | -1.28% | 4,775 |
| Aug 12, 2026 | 437.34 | 440.39 | 435.87 | 439.04 | - | 0.80% | 5,509 |
| Aug 11, 2026 | 433.55 | 436.96 | 432.80 | 435.57 | - | 0.89% | 5,002 |
| Aug 10, 2026 | 432.81 | 432.92 | 429.89 | 431.73 | - | -0.06% | 2,076 |
| Aug 7, 2026 | 426.68 | 433.58 | 425.62 | 432.00 | - | 2.26% | 3,458 |
| Aug 6, 2026 | 422.41 | 425.47 | 420.23 | 422.46 | - | -0.04% | 2,406 |
| Aug 5, 2026 | 414.96 | 422.74 | 412.30 | 422.61 | - | 4.39% | 1,427 |
| Aug 4, 2026 | 403.44 | 405.95 | 401.96 | 404.83 | - | 1.10% | 5,451 |
| Aug 3, 2026 | 403.39 | 403.63 | 400.00 | 400.44 | - | -0.21% | 3,466 |
| Jul 31, 2026 | 404.71 | 404.97 | 399.99 | 401.27 | - | -1.34% | 1,484 |
| Jul 30, 2026 | 400.82 | 408.32 | 400.82 | 406.73 | - | 2.11% | 1,617 |
| Jul 29, 2026 | 401.31 | 401.83 | 397.22 | 398.32 | - | -0.59% | 2,247 |
| Jul 28, 2026 | 401.92 | 402.34 | 398.63 | 400.70 | - | -0.92% | 3,489 |
| Jul 27, 2026 | 407.06 | 407.57 | 403.97 | 404.41 | - | -0.06% | 1,837 |
| Jul 24, 2026 | 401.05 | 404.77 | 400.62 | 404.66 | - | 0.70% | 1,443 |
| Jul 23, 2026 | 409.05 | 409.05 | 401.77 | 401.86 | - | -2.65% | 1,004 |
| Jul 22, 2026 | 408.85 | 413.15 | 408.37 | 412.79 | - | 1.97% | 3,027 |
| Jul 21, 2026 | 405.03 | 405.05 | 402.44 | 404.83 | - | 1.50% | 1,928 |
| Jul 20, 2026 | 397.59 | 401.06 | 397.35 | 398.86 | - | 0.08% | 1,279 |
| Jul 17, 2026 | 396.95 | 398.54 | 393.78 | 398.53 | - | -0.04% | 1,482 |
| Jul 16, 2026 | 400.07 | 401.28 | 395.39 | 398.68 | - | -0.83% | 1,904 |
| Jul 15, 2026 | 400.29 | 403.29 | 399.25 | 402.02 | - | -0.89% | 1,705 |