Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
WGLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17 2024 | 222.96 | 0.70 | 0.31% | 222.96 | 222.96 | 222.96 | 0 |
| Apr 16 2024 | 222.26 | 2.28 | 1.04% | 220.75 | 222.27 | 220.75 | 220 |
| Apr 15 2024 | 219.98 | -3.21 | -1.44% | 219.90 | 219.98 | 219.90 | 15 |
| Apr 12 2024 | 223.19 | 5.40 | 2.48% | 223.19 | 223.19 | 223.19 | 0 |
| Apr 11 2024 | 217.79 | 2.57 | 1.19% | 216.81 | 217.79 | 216.81 | 60 |
| Apr 10 2024 | 215.22 | -0.28 | -0.13% | 216.14 | 216.14 | 215.22 | 1 |
| Apr 09 2024 | 215.50 | 2.42 | 1.14% | 215.18 | 215.50 | 215.18 | 75 |
| Apr 08 2024 | 213.08 | 0.98 | 0.46% | 214.58 | 214.58 | 213.08 | 1 |
| Apr 05 2024 | 212.10 | 2.10 | 1.00% | 209.68 | 212.10 | 209.68 | 10 |
| Apr 04 2024 | 210.00 | 1.06 | 0.51% | 210.91 | 211.12 | 210.00 | 15 |
| Apr 03 2024 | 208.94 | 0.00 | 0.00% | 208.94 | 208.94 | 208.94 | 0 |
| Apr 02 2024 | 208.94 | 4.85 | 2.38% | 209.28 | 209.28 | 208.94 | 56 |
| Mar 28 2024 | 204.09 | 3.48 | 1.73% | 202.12 | 204.23 | 202.12 | 70 |
| Mar 27 2024 | 200.61 | 0.93 | 0.47% | 200.61 | 200.61 | 200.61 | 0 |
| Mar 26 2024 | 199.68 | 0.00 | 0.00% | 199.68 | 199.68 | 199.68 | 0 |
| Mar 25 2024 | 199.68 | 0.19 | 0.10% | 199.52 | 199.68 | 199.52 | 18 |
| Mar 22 2024 | 199.49 | -1.49 | -0.74% | 199.49 | 199.49 | 199.49 | 4 |
| Mar 21 2024 | 200.98 | 3.02 | 1.53% | 200.98 | 200.98 | 200.98 | 0 |
| Mar 20 2024 | 197.96 | 0.62 | 0.31% | 197.96 | 197.96 | 197.96 | 4 |
| Mar 19 2024 | 197.34 | 0.73 | 0.37% | 197.77 | 197.77 | 197.34 | 3 |
| Mar 18 2024 | 196.61 | -1.54 | -0.78% | 196.61 | 196.61 | 196.61 | 0 |
| Mar 15 2024 | 198.15 | 0.70 | 0.35% | 203.63 | 203.63 | 198.15 | 10 |
| Mar 14 2024 | 197.45 | 0.54 | 0.27% | 197.45 | 197.45 | 197.45 | 0 |
| Mar 13 2024 | 196.91 | -1.09 | -0.55% | 196.91 | 196.91 | 196.91 | 0 |
| Mar 12 2024 | 198.00 | -0.22 | -0.11% | 198.30 | 198.61 | 198.00 | 57 |
| Mar 11 2024 | 198.22 | 0.89 | 0.45% | 198.58 | 198.58 | 198.22 | 10 |
| Mar 08 2024 | 197.33 | 0.18 | 0.09% | 196.89 | 197.33 | 196.89 | 11 |
| Mar 07 2024 | 197.15 | 2.32 | 1.19% | 197.15 | 197.15 | 197.15 | 0 |
| Mar 06 2024 | 194.83 | -0.10 | -0.05% | 195.07 | 195.07 | 194.83 | 5 |
| Mar 05 2024 | 194.93 | 3.49 | 1.82% | 194.29 | 194.93 | 194.29 | 30 |
| Mar 04 2024 | 191.44 | 4.56 | 2.44% | 191.36 | 191.44 | 191.36 | 14 |
