Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Europe
EU
WisdomTree Investments Inc (WGLD)
WisdomTree Investments Inc (WGLD) Historical

WGLD WisdomTree Investments Inc

222.37

2.73 (1.24%)

Jul 16 2024 - Closed

Delayed by 15 minutes

WGLD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	222.37	2.73	1.24%	222.37	222.37	222.37	2
Jul 15 2024	219.64	-0.65	-0.30%	219.64	219.64	219.64	0
Jul 12 2024	220.29	1.60	0.73%	220.29	220.29	220.29	0
Jul 11 2024	218.69	0.43	0.20%	218.69	218.69	218.69	0
Jul 10 2024	218.26	0.99	0.46%	218.26	218.26	218.26	0
Jul 09 2024	217.27	-1.51	-0.69%	217.28	217.28	217.10	50
Jul 08 2024	218.78	1.35	0.62%	218.73	218.78	218.73	6
Jul 05 2024	217.43	0.23	0.11%	217.43	217.43	217.43	0
Jul 04 2024	217.20	0.34	0.16%	217.20	217.20	217.20	0
Jul 03 2024	216.86	0.61	0.28%	216.67	216.86	216.67	1
Jul 02 2024	216.25	1.23	0.57%	216.20	216.25	216.09	11
Jul 01 2024	215.02	-1.51	-0.70%	215.02	215.02	215.02	0
Jun 28 2024	216.53	2.29	1.07%	216.53	216.53	216.53	0
Jun 27 2024	214.24	-1.35	-0.63%	214.21	214.24	214.21	10
Jun 26 2024	215.59	-0.36	-0.17%	215.59	215.59	215.59	0
Jun 25 2024	215.95	0.10	0.05%	215.90	215.95	215.90	6
Jun 24 2024	215.85	-1.67	-0.77%	215.85	215.85	215.85	0
Jun 21 2024	217.52	0.09	0.04%	219.21	220.00	217.36	102
Jun 20 2024	217.43	1.22	0.56%	217.43	217.43	217.43	0
Jun 19 2024	216.21	1.12	0.52%	216.21	216.21	216.21	0
Jun 18 2024	215.09	-0.60	-0.28%	215.09	215.09	215.09	0
Jun 17 2024	215.69	0.99	0.46%	215.76	215.76	215.69	20
Jun 14 2024	214.70	1.47	0.69%	214.63	214.70	214.63	5
Jun 13 2024	213.23	-1.33	-0.62%	213.23	213.23	213.23	0
Jun 12 2024	214.56	1.57	0.74%	214.56	214.56	214.56	0
Jun 11 2024	212.99	-4.06	-1.87%	212.99	212.99	212.99	0
Jun 10 2024	217.05	0.00	0.00%	217.05	217.05	217.05	0
Jun 07 2024	217.05	0.55	0.25%	217.05	217.05	217.05	0
Jun 06 2024	216.50	2.92	1.37%	216.50	216.50	216.50	0
Jun 05 2024	213.58	-0.57	-0.27%	213.58	213.58	213.58	0
Jun 04 2024	214.15	0.97	0.46%	214.15	214.15	214.15	0
Jun 03 2024	213.18	-2.46	-1.14%	213.18	213.18	213.18	0
May 31 2024	215.64	0.64	0.30%	215.64	215.64	215.64	0
May 30 2024	215.00	-1.06	-0.49%	215.37	215.37	215.00	4
May 29 2024	216.06	1.47	0.69%	216.06	216.06	216.06	0
May 28 2024	214.59	-0.11	-0.05%	214.59	214.59	214.59	0
May 27 2024	214.70	-0.53	-0.25%	214.70	214.70	214.70	0
May 24 2024	215.23	-2.11	-0.97%	215.23	215.23	215.23	0
May 23 2024	217.34	-4.20	-1.90%	217.25	217.34	217.25	14
May 22 2024	221.54	-0.16	-0.07%	221.50	221.54	221.50	5
May 21 2024	221.70	-1.69	-0.76%	221.03	221.70	221.03	11
May 20 2024	223.39	4.70	2.15%	223.39	223.39	223.39	0
May 17 2024	218.69	0.21	0.10%	218.69	218.69	218.69	0
May 16 2024	218.48	1.48	0.68%	218.50	218.50	217.39	93
May 15 2024	217.00	1.13	0.52%	216.94	217.00	216.94	30
May 14 2024	215.87	-1.18	-0.54%	215.87	215.87	215.87	0
May 13 2024	217.05	-3.06	-1.39%	217.00	217.05	217.00	5
May 10 2024	220.11	5.51	2.57%	218.81	220.11	218.81	40
May 09 2024	214.60	0.17	0.08%	214.60	214.60	214.60	0
May 08 2024	214.43	-0.15	-0.07%	214.43	214.43	214.43	0
May 07 2024	214.58	0.55	0.26%	214.58	214.58	214.58	0
May 06 2024	214.03	0.73	0.34%	214.03	214.03	214.03	0
May 03 2024	213.30	-1.74	-0.81%	213.31	213.31	213.30	10
May 02 2024	215.04	-0.80	-0.37%	215.04	215.04	215.04	0
Apr 30 2024	215.84	-0.75	-0.35%	215.89	215.95	215.84	25
Apr 29 2024	216.59	-0.43	-0.20%	216.59	216.59	216.59	0
Apr 26 2024	217.02	1.41	0.65%	217.02	217.02	217.02	0
Apr 25 2024	215.61	-0.75	-0.35%	215.61	215.61	215.61	0
Apr 24 2024	216.36	-0.19	-0.09%	216.36	216.36	216.36	0
Apr 23 2024	216.55	-3.54	-1.61%	215.29	216.55	215.29	13
Apr 22 2024	220.09	-3.41	-1.53%	220.03	220.21	220.03	25
Apr 19 2024	223.50	1.69	0.76%	223.50	223.50	223.50	0
Apr 18 2024	221.81	-1.15	-0.52%	221.81	221.81	221.81	0

WisdomTree Investments

Vontobel Financial Produ...

Koninklijke Ahold Delhai...

Vesteda Finance

H Ftse Ep Dv Is

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions