WisdomTree Core Physical Silver ETP (LON:WSLV)
London · Delayed Price · Currency is GBP · Price in USD 65.64
-0.32 (-0.49%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:WSLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 65.01 | 65.65 | 64.59 | 65.64 | - | -0.49% | 854 |
| Sep 21, 2026 | 65.50 | 66.47 | 65.47 | 65.96 | - | -0.22% | 6,739 |
| Sep 18, 2026 | 66.74 | 66.97 | 65.80 | 66.11 | - | 0.88% | 1,747 |
| Sep 17, 2026 | 65.00 | 65.64 | 63.59 | 65.53 | - | 1.94% | 481 |
| Sep 16, 2026 | 64.56 | 64.66 | 64.09 | 64.29 | - | 2.04% | 598 |
| Sep 15, 2026 | 62.90 | 63.57 | 62.48 | 63.00 | - | -0.16% | 705 |
| Sep 14, 2026 | 63.36 | 63.39 | 62.06 | 63.10 | - | -1.72% | 2,379 |
| Sep 11, 2026 | 63.75 | 64.81 | 62.79 | 64.21 | - | 0.07% | 13,216 |
| Sep 10, 2026 | 67.31 | 67.31 | 63.87 | 64.16 | - | -4.05% | 606 |
| Sep 9, 2026 | 66.39 | 67.80 | 66.04 | 66.87 | - | 1.07% | 1,310 |
| Sep 8, 2026 | 65.90 | 66.16 | 65.58 | 66.16 | - | 0.29% | 303 |
| Sep 7, 2026 | 65.34 | 66.10 | 65.21 | 65.97 | - | 0.17% | 683 |
| Sep 4, 2026 | 66.34 | 66.70 | 64.90 | 65.86 | - | -1.64% | 2,272 |
| Sep 3, 2026 | 65.78 | 67.17 | 65.32 | 66.95 | - | 3.22% | 1,411 |
| Sep 2, 2026 | 63.79 | 64.91 | 63.58 | 64.86 | - | 0.26% | 825 |
| Sep 1, 2026 | 66.33 | 66.33 | 64.15 | 64.69 | - | -6.26% | 7,711 |
| Aug 28, 2026 | 70.21 | 70.86 | 68.38 | 69.01 | - | 0.85% | 2,234 |
| Aug 27, 2026 | 67.80 | 68.49 | 67.80 | 68.43 | - | 1.09% | 8,746 |
| Aug 26, 2026 | 68.56 | 68.60 | 67.52 | 67.69 | - | -0.59% | 1,079 |
| Aug 25, 2026 | 68.10 | 68.20 | 67.50 | 68.09 | - | -1.02% | 479 |
| Aug 24, 2026 | 68.92 | 69.47 | 68.43 | 68.79 | - | -0.58% | 2,775 |
| Aug 21, 2026 | 68.74 | 69.68 | 68.69 | 69.19 | - | 1.01% | 7,325 |
| Aug 20, 2026 | 66.61 | 68.75 | 65.69 | 68.50 | - | 4.78% | 1,949 |
| Aug 19, 2026 | 62.94 | 65.42 | 62.88 | 65.37 | - | 2.96% | 740 |
| Aug 18, 2026 | 65.02 | 65.02 | 63.32 | 63.49 | - | -4.22% | 612 |
| Aug 17, 2026 | 65.63 | 66.29 | 65.00 | 66.29 | - | 2.25% | 293 |
| Aug 14, 2026 | 64.49 | 65.38 | 64.06 | 64.83 | - | 0.96% | 111 |
| Aug 13, 2026 | 64.55 | 65.02 | 64.16 | 64.21 | - | -1.94% | 228 |
| Aug 12, 2026 | 65.87 | 66.47 | 65.48 | 65.48 | - | 1.61% | 3,877 |
| Aug 11, 2026 | 64.20 | 65.00 | 64.18 | 64.44 | - | 0.17% | 1,527 |
| Aug 10, 2026 | 64.05 | 64.34 | 63.44 | 64.33 | - | 1.68% | 1,908 |
| Aug 7, 2026 | 63.86 | 64.71 | 63.27 | 63.27 | - | 3.64% | 12,603 |
| Aug 6, 2026 | 61.48 | 61.82 | 61.05 | 61.05 | - | -1.75% | 1,059 |
| Aug 5, 2026 | 61.53 | 62.46 | 60.96 | 62.14 | - | 5.05% | 1,251 |
| Aug 4, 2026 | 58.48 | 59.70 | 58.48 | 59.15 | - | 3.70% | 2,308 |
| Aug 3, 2026 | 57.91 | 58.20 | 56.87 | 57.04 | - | -0.18% | 245 |
| Jul 31, 2026 | 58.00 | 58.00 | 57.11 | 57.14 | - | -1.79% | 540 |
| Jul 30, 2026 | 56.95 | 58.22 | 56.95 | 58.18 | - | 2.45% | 289 |
| Jul 29, 2026 | 57.95 | 57.95 | 56.78 | 56.79 | - | -0.33% | 265 |
| Jul 28, 2026 | 57.22 | 57.29 | 56.72 | 56.98 | - | -2.43% | 9,565 |
| Jul 27, 2026 | 59.34 | 59.51 | 58.09 | 58.40 | - | -0.31% | 3,094 |
| Jul 24, 2026 | 57.48 | 58.65 | 57.48 | 58.58 | - | 2.35% | 472 |
| Jul 23, 2026 | 59.11 | 59.11 | 57.04 | 57.24 | - | -4.77% | 1,552 |
| Jul 22, 2026 | 58.97 | 60.69 | 58.97 | 60.10 | - | 1.89% | 3,533 |
| Jul 21, 2026 | 58.64 | 58.99 | 58.38 | 58.99 | - | 3.61% | 461 |
| Jul 20, 2026 | 56.33 | 56.96 | 56.33 | 56.93 | - | 2.28% | 395 |
| Jul 17, 2026 | 55.24 | 55.73 | 54.92 | 55.66 | - | -0.87% | 931 |
| Jul 16, 2026 | 56.75 | 56.84 | 55.76 | 56.15 | - | -2.35% | 384 |
| Jul 15, 2026 | 58.12 | 58.26 | 57.36 | 57.50 | - | -2.51% | 2,504 |
| Jul 14, 2026 | 57.88 | 59.32 | 57.88 | 58.98 | - | 1.95% | 1,617 |