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 24 2024 | 232.475 | -0.67 | -0.29% | 232.74 | 233.62 | 232.475 | 2,153 |
| May 23 2024 | 233.14 | -4.81 | -2.02% | 234.56 | 235.45 | 233.09 | 2,778 |
| May 22 2024 | 237.945 | -3.90 | -1.61% | 239.79 | 239.91 | 237.945 | 185 |
| May 21 2024 | 241.84 | 0.40 | 0.17% | 240.14 | 241.84 | 239.97 | 283 |
| May 20 2024 | 241.44 | 1.80 | 0.75% | 242.67 | 243.13 | 240.47 | 2,154 |
| May 17 2024 | 239.64 | 3.09 | 1.31% | 237.61 | 240.71 | 237.40 | 348 |
| May 16 2024 | 236.55 | -0.89 | -0.37% | 237.63 | 237.75 | 236.31 | 764 |
| May 15 2024 | 237.435 | 3.37 | 1.44% | 235.34 | 237.435 | 234.87 | 1,118 |
| May 14 2024 | 234.07 | 1.67 | 0.72% | 232.92 | 234.07 | 232.92 | 253 |
| May 13 2024 | 232.40 | -3.02 | -1.28% | 233.92 | 234.10 | 232.40 | 771 |
| May 10 2024 | 235.42 | 3.04 | 1.31% | 236.39 | 236.39 | 234.81 | 1,275 |
| May 09 2024 | 232.38 | 1.61 | 0.70% | 230.51 | 232.82 | 229.73 | 6,046 |
| May 08 2024 | 230.77 | 0.31 | 0.13% | 230.18 | 230.77 | 229.59 | 1,154 |
| May 07 2024 | 230.465 | 2.29 | 1.00% | 230.90 | 231.31 | 229.99 | 2,979 |
| May 03 2024 | 228.175 | -1.23 | -0.53% | 228.75 | 230.73 | 226.82 | 3,814 |
| May 02 2024 | 229.40 | -0.47 | -0.20% | 229.73 | 229.73 | 228.83 | 1,103 |
| May 01 2024 | 229.865 | -0.74 | -0.32% | 227.74 | 229.865 | 227.45 | 4,061 |
| Apr 30 2024 | 230.60 | -2.18 | -0.93% | 230.48 | 230.60 | 228.58 | 1,264 |
| Apr 29 2024 | 232.775 | 0.56 | 0.24% | 231.92 | 232.89 | 231.92 | 1,082 |
| Apr 26 2024 | 232.215 | -0.06 | -0.03% | 232.88 | 233.99 | 232.215 | 1,136 |
| Apr 25 2024 | 232.275 | 0.15 | 0.06% | 231.66 | 233.24 | 230.28 | 3,302 |
| Apr 24 2024 | 232.13 | 0.82 | 0.36% | 231.15 | 232.28 | 230.49 | 464 |
| Apr 23 2024 | 231.305 | -1.10 | -0.47% | 229.18 | 232.03 | 228.22 | 3,102 |
| Apr 22 2024 | 232.405 | -5.90 | -2.48% | 234.66 | 235.13 | 232.40 | 1,888 |
| Apr 19 2024 | 238.305 | 0.88 | 0.37% | 238.08 | 238.42 | 236.33 | 393 |
| Apr 18 2024 | 237.425 | -0.17 | -0.07% | 237.02 | 237.53 | 236.30 | 1,382 |
| Apr 17 2024 | 237.59 | 0.66 | 0.28% | 237.10 | 238.37 | 236.92 | 3,973 |
| Apr 16 2024 | 236.935 | 2.77 | 1.18% | 236.40 | 237.80 | 235.50 | 784 |
| Apr 15 2024 | 234.165 | -4.63 | -1.94% | 234.41 | 234.99 | 231.71 | 2,659 |
| Apr 12 2024 | 238.795 | 5.98 | 2.57% | 238.47 | 241.79 | 238.32 | 4,085 |
| Apr 11 2024 | 232.815 | 0.06 | 0.02% | 232.79 | 233.52 | 232.29 | 161 |
| Apr 10 2024 | 232.76 | -0.80 | -0.34% | 233.60 | 233.92 | 232.00 | 1,198 |
| Apr 09 2024 | 233.56 | 1.47 | 0.64% | 234.12 | 235.34 | 233.47 | 1,692 |
| Apr 08 2024 | 232.085 | 0.61 | 0.26% | 232.53 | 232.58 | 231.19 | 547 |
| Apr 05 2024 | 231.475 | 3.10 | 1.36% | 227.00 | 231.63 | 227.00 | 1,414 |
| Apr 04 2024 | 228.38 | 0.67 | 0.29% | 228.24 | 228.61 | 227.49 | 3,439 |
| Apr 03 2024 | 227.71 | 3.09 | 1.38% | 227.27 | 227.71 | 225.77 | 2,087 |
| Apr 02 2024 | 224.62 | 3.66 | 1.65% | 224.66 | 226.39 | 224.40 | 3,378 |
| Mar 28 2024 | 220.965 | 2.80 | 1.28% | 218.55 | 220.965 | 218.55 | 3,716 |
| Mar 27 2024 | 218.17 | 1.39 | 0.64% | 217.91 | 218.36 | 217.91 | 412 |
| Mar 26 2024 | 216.775 | -0.06 | -0.03% | 216.56 | 218.80 | 216.55 | 2,896 |
| Mar 25 2024 | 216.835 | 1.17 | 0.54% | 216.09 | 216.835 | 216.09 | 791 |
| Mar 22 2024 | 215.67 | -1.19 | -0.55% | 215.78 | 216.89 | 215.67 | 1,086 |
| Mar 21 2024 | 216.86 | 2.04 | 0.95% | 219.22 | 220.01 | 216.01 | 2,416 |
| Mar 20 2024 | 214.825 | 0.16 | 0.08% | 215.24 | 215.58 | 214.825 | 858 |
| Mar 19 2024 | 214.66 | -0.27 | -0.13% | 214.73 | 214.73 | 214.05 | 1,995 |
| Mar 18 2024 | 214.93 | -0.48 | -0.22% | 214.56 | 214.93 | 214.56 | 551 |
| Mar 15 2024 | 215.405 | 0.35 | 0.16% | 216.02 | 216.02 | 215.29 | 129 |
| Mar 14 2024 | 215.055 | -1.43 | -0.66% | 216.10 | 216.19 | 214.93 | 1,146 |
| Mar 13 2024 | 216.485 | 1.14 | 0.53% | 215.28 | 216.485 | 215.28 | 984 |
| Mar 12 2024 | 215.35 | -1.88 | -0.86% | 216.70 | 216.70 | 215.04 | 423 |
| Mar 11 2024 | 217.225 | 0.67 | 0.31% | 216.92 | 217.57 | 216.92 | 515 |
| Mar 08 2024 | 216.555 | 1.68 | 0.78% | 215.89 | 217.02 | 215.21 | 3,020 |
| Mar 07 2024 | 214.88 | 1.10 | 0.52% | 214.66 | 215.30 | 213.96 | 906 |
| Mar 06 2024 | 213.775 | 2.00 | 0.94% | 211.70 | 213.85 | 211.70 | 586 |
| Mar 05 2024 | 211.775 | 1.05 | 0.50% | 210.67 | 212.98 | 210.67 | 3,246 |
| Mar 04 2024 | 210.725 | 4.11 | 1.99% | 207.81 | 210.725 | 207.81 | 285 |
| Mar 01 2024 | 206.61 | 2.97 | 1.46% | 203.88 | 206.61 | 203.88 | 1,570 |
| Feb 29 2024 | 203.645 | 1.14 | 0.56% | 202.92 | 204.17 | 202.92 | 2,519 |
| Feb 28 2024 | 202.51 | -0.07 | -0.03% | 201.97 | 202.73 | 201.79 | 498 |
| Feb 27 2024 | 202.58 | 0.65 | 0.32% | 202.87 | 202.88 | 202.41 | 268 |
| Feb 26 2024 | 201.935 | -0.57 | -0.28% | 202.54 | 202.54 | 201.85 | 912 |
