WisdomTree Core Physical Silver ETP (LON:WSLV)
London · Delayed Price · Currency is GBP · Price in USD 61.65
+1.67 (2.78%)
Last updated: Jul 2, 2026, 2:59 PM GMT
LON:WSLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 59.74 | 61.82 | 59.24 | 61.65 | - | 2.78% | 2,973 |
| Jul 1, 2026 | 57.09 | 60.13 | 57.09 | 59.98 | - | 0.74% | 1,774 |
| Jun 30, 2026 | 58.78 | 59.83 | 58.22 | 59.54 | - | 3.14% | 824 |
| Jun 29, 2026 | 58.40 | 58.46 | 57.53 | 57.73 | - | -2.20% | 5,186 |
| Jun 26, 2026 | 58.04 | 59.23 | 57.63 | 59.03 | - | 1.65% | 3,921 |
| Jun 25, 2026 | 56.61 | 58.21 | 56.61 | 58.07 | - | -1.14% | 5,295 |
| Jun 24, 2026 | 61.67 | 61.67 | 57.84 | 58.74 | - | -5.07% | 46,071 |
| Jun 23, 2026 | 62.17 | 62.41 | 61.49 | 61.88 | - | -5.56% | 5,527 |
| Jun 22, 2026 | 66.35 | 66.35 | 65.52 | 65.52 | - | 1.69% | 6,938 |
| Jun 19, 2026 | 64.56 | 65.03 | 64.00 | 64.43 | - | -2.00% | 8,376 |
| Jun 18, 2026 | 68.49 | 68.49 | 65.75 | 65.75 | - | -6.65% | 4,226 |
| Jun 17, 2026 | 70.11 | 70.46 | 69.45 | 70.43 | - | 1.15% | 367 |
| Jun 16, 2026 | 69.52 | 70.34 | 69.18 | 69.63 | - | -1.19% | 1,875 |
| Jun 15, 2026 | 69.90 | 70.99 | 69.82 | 70.46 | - | 4.51% | 3,199 |
| Jun 12, 2026 | 66.85 | 67.49 | 65.77 | 67.42 | - | 5.74% | 5,234 |
| Jun 11, 2026 | 63.87 | 64.29 | 62.70 | 63.76 | - | -1.21% | 9,131 |
| Jun 10, 2026 | 64.84 | 65.45 | 63.49 | 64.54 | - | -1.10% | 11,290 |
| Jun 9, 2026 | 68.14 | 68.51 | 65.17 | 65.26 | - | -4.42% | 9,359 |
| Jun 8, 2026 | 66.74 | 68.53 | 66.50 | 68.28 | - | -0.37% | 8,541 |
| Jun 5, 2026 | 72.33 | 72.52 | 68.40 | 68.53 | - | -6.63% | 6,363 |
| Jun 4, 2026 | 72.90 | 74.59 | 72.90 | 73.40 | - | 0.26% | 2,394 |
| Jun 3, 2026 | 73.91 | 74.13 | 72.99 | 73.21 | - | -3.24% | 2,332 |
| Jun 2, 2026 | 76.51 | 76.58 | 75.17 | 75.67 | - | 1.01% | 2,619 |
| Jun 1, 2026 | 75.44 | 75.65 | 73.82 | 74.91 | - | -1.00% | 2,795 |
| May 29, 2026 | 75.02 | 76.24 | 74.51 | 75.67 | - | 1.58% | 3,720 |
| May 28, 2026 | 72.91 | 74.54 | 72.67 | 74.49 | - | 0.26% | 3,155 |
| May 27, 2026 | 74.96 | 75.15 | 73.23 | 74.30 | - | -2.00% | 10,869 |
| May 26, 2026 | 76.35 | 76.35 | 75.45 | 75.82 | - | 0.26% | 388 |
| May 22, 2026 | 75.92 | 75.98 | 75.25 | 75.62 | - | 0.73% | 2,230 |
| May 21, 2026 | 75.37 | 75.37 | 74.58 | 75.07 | - | -0.96% | 2,167 |
| May 20, 2026 | 74.95 | 75.98 | 74.32 | 75.80 | - | 2.25% | 2,519 |
| May 19, 2026 | 75.78 | 75.95 | 72.82 | 74.13 | - | -2.51% | 8,988 |
| May 18, 2026 | 75.90 | 77.58 | 75.17 | 76.04 | - | -0.14% | 2,933 |
| May 15, 2026 | 78.50 | 79.03 | 75.79 | 76.15 | - | -10.26% | 4,290 |
| May 14, 2026 | 86.77 | 87.18 | 83.95 | 84.86 | - | -3.80% | 2,087 |
| May 13, 2026 | 86.37 | 88.21 | 85.89 | 88.21 | - | 5.44% | 2,850 |
| May 12, 2026 | 83.77 | 84.68 | 83.19 | 83.66 | - | -1.93% | 4,141 |
| May 11, 2026 | 80.38 | 85.55 | 79.96 | 85.31 | - | 6.85% | 2,560 |
| May 8, 2026 | 80.05 | 80.35 | 79.06 | 79.84 | - | -1.46% | 1,040 |
| May 7, 2026 | 78.57 | 81.73 | 78.57 | 81.02 | - | 5.15% | 5,022 |
| May 6, 2026 | 75.67 | 77.43 | 75.51 | 77.05 | - | 4.94% | 5,177 |
| May 5, 2026 | 73.13 | 73.54 | 73.13 | 73.43 | - | -3.04% | 1,752 |
| May 1, 2026 | 73.25 | 76.23 | 72.88 | 75.73 | - | 3.63% | 374 |
| Apr 30, 2026 | 72.72 | 73.43 | 72.53 | 73.08 | - | 2.25% | 2,514 |
| Apr 29, 2026 | 73.29 | 73.29 | 71.20 | 71.47 | - | -1.62% | 1,241 |
| Apr 28, 2026 | 73.26 | 73.41 | 71.91 | 72.65 | - | -2.98% | 3,116 |
| Apr 27, 2026 | 75.57 | 75.60 | 74.80 | 74.88 | - | -0.85% | 549 |
| Apr 24, 2026 | 74.42 | 75.89 | 74.36 | 75.53 | - | -0.53% | 1,990 |
| Apr 23, 2026 | 75.80 | 76.28 | 74.10 | 75.93 | - | -2.34% | 2,907 |
| Apr 22, 2026 | 78.32 | 78.32 | 77.46 | 77.75 | - | 1.41% | 1,886 |