Wisdomtree Core Physical Gold (LON:WGLD)
London · Delayed Price · Currency is GBP · Price in USD 409.50
+3.91 (0.97%)
Jul 2, 2026, 4:29 PM GMT
LON:WGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 404.64 | 410.71 | 403.11 | 409.39 | - | 0.94% | 1,997 |
| Jul 1, 2026 | 394.41 | 407.79 | 393.66 | 405.59 | - | 1.38% | 4,040 |
| Jun 30, 2026 | 400.10 | 402.53 | 398.39 | 400.07 | - | 0.11% | 1,312 |
| Jun 29, 2026 | 403.32 | 403.71 | 398.98 | 399.65 | - | -1.46% | 1,724 |
| Jun 26, 2026 | 400.25 | 406.10 | 399.95 | 405.59 | - | 1.43% | 8,411 |
| Jun 25, 2026 | 395.06 | 400.66 | 394.75 | 399.88 | - | 0.45% | 13,742 |
| Jun 24, 2026 | 405.83 | 406.04 | 394.00 | 398.09 | - | -3.05% | 13,736 |
| Jun 23, 2026 | 408.50 | 411.08 | 406.97 | 410.60 | - | -1.28% | 6,603 |
| Jun 22, 2026 | 416.89 | 418.39 | 415.63 | 415.94 | - | 0.89% | 2,429 |
| Jun 19, 2026 | 412.00 | 414.19 | 411.59 | 412.28 | - | -2.00% | 5,236 |
| Jun 18, 2026 | 427.65 | 427.99 | 420.68 | 420.68 | - | -2.73% | 4,816 |
| Jun 17, 2026 | 429.97 | 433.09 | 428.80 | 432.51 | - | 0.67% | 26,183 |
| Jun 16, 2026 | 429.60 | 431.81 | 429.25 | 429.61 | - | -0.65% | 4,162 |
| Jun 15, 2026 | 427.89 | 433.88 | 427.68 | 432.43 | - | 3.19% | 2,402 |
| Jun 12, 2026 | 415.48 | 420.16 | 414.70 | 419.08 | - | 3.41% | 3,776 |
| Jun 11, 2026 | 406.78 | 408.15 | 400.22 | 405.25 | - | -1.15% | 5,168 |
| Jun 10, 2026 | 417.28 | 417.68 | 408.82 | 409.97 | - | -3.40% | 6,412 |
| Jun 9, 2026 | 430.20 | 432.53 | 424.42 | 424.42 | - | -1.32% | 3,318 |
| Jun 8, 2026 | 427.16 | 430.70 | 424.60 | 430.09 | - | -0.49% | 4,735 |
| Jun 5, 2026 | 442.23 | 443.75 | 431.60 | 432.19 | - | -2.66% | 1,665 |
| Jun 4, 2026 | 443.74 | 447.57 | 443.03 | 443.99 | - | 0.65% | 755 |
| Jun 3, 2026 | 443.15 | 443.45 | 440.00 | 441.11 | - | -1.41% | 1,377 |
| Jun 2, 2026 | 450.65 | 450.69 | 447.11 | 447.43 | - | 0.60% | 861 |
| Jun 1, 2026 | 447.18 | 447.92 | 442.32 | 444.74 | - | -2.19% | 4,272 |
| May 29, 2026 | 449.21 | 455.09 | 448.15 | 454.69 | - | 2.19% | 1,033 |
| May 28, 2026 | 435.67 | 445.15 | 434.76 | 444.94 | - | 1.00% | 2,421 |
| May 27, 2026 | 445.36 | 446.45 | 437.64 | 440.55 | - | -1.58% | 13,072 |
| May 26, 2026 | 450.12 | 450.62 | 447.26 | 447.62 | - | -0.28% | 2,427 |
| May 22, 2026 | 449.54 | 450.51 | 445.94 | 448.89 | - | 0.37% | 3,465 |
| May 21, 2026 | 448.91 | 450.27 | 446.00 | 447.22 | - | -0.73% | 2,297 |
| May 20, 2026 | 444.27 | 450.50 | 444.15 | 450.50 | - | 0.76% | 623 |
| May 19, 2026 | 451.62 | 452.30 | 443.99 | 447.10 | - | -0.89% | 1,948 |
| May 18, 2026 | 451.48 | 455.25 | 450.00 | 451.12 | - | -0.06% | 6,060 |
| May 15, 2026 | 453.70 | 455.75 | 449.47 | 451.41 | - | -3.08% | 1,908 |
| May 14, 2026 | 466.63 | 467.61 | 464.19 | 465.77 | - | -0.13% | 973 |
| May 13, 2026 | 467.28 | 467.61 | 464.01 | 466.37 | - | 0.84% | 1,449 |
| May 12, 2026 | 466.36 | 467.12 | 461.70 | 462.48 | - | -1.61% | 453 |
| May 11, 2026 | 464.78 | 471.33 | 462.30 | 470.06 | - | 0.42% | 1,488 |
| May 8, 2026 | 469.41 | 471.14 | 466.89 | 468.09 | - | -0.56% | 1,868 |
| May 7, 2026 | 470.93 | 472.38 | 470.06 | 470.73 | - | 0.97% | 4,498 |
| May 6, 2026 | 463.89 | 468.76 | 462.64 | 466.20 | - | 2.54% | 1,841 |
| May 5, 2026 | 451.88 | 455.38 | 451.53 | 454.64 | - | -1.27% | 1,304 |
| May 1, 2026 | 456.54 | 462.72 | 453.68 | 460.51 | - | 0.28% | 957 |
| Apr 30, 2026 | 455.90 | 461.37 | 455.45 | 459.22 | - | 1.75% | 698 |
| Apr 29, 2026 | 455.54 | 456.06 | 449.27 | 451.33 | - | -0.72% | 1,100 |
| Apr 28, 2026 | 459.48 | 460.50 | 452.87 | 454.63 | - | -2.31% | 5,475 |
| Apr 27, 2026 | 468.08 | 468.41 | 464.05 | 465.37 | - | -0.70% | 725 |
| Apr 24, 2026 | 464.19 | 469.39 | 464.06 | 468.63 | - | -0.33% | 1,951 |
| Apr 23, 2026 | 468.05 | 471.15 | 465.68 | 470.17 | - | -0.04% | 680 |
| Apr 22, 2026 | 473.58 | 473.72 | 470.11 | 470.36 | - | -0.15% | 1,200 |