Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
WGLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 214.96 | -0.34 | -0.16% | 215.35 | 215.35 | 214.82 | 764 |
| May 23 2024 | 215.30 | -4.32 | -1.97% | 217.32 | 217.37 | 215.30 | 4,957 |
| May 22 2024 | 219.62 | -3.18 | -1.43% | 221.56 | 221.93 | 219.06 | 937 |
| May 21 2024 | 222.80 | 0.55 | 0.25% | 221.14 | 222.87 | 221.13 | 259 |
| May 20 2024 | 222.25 | 1.11 | 0.50% | 223.44 | 224.03 | 221.00 | 1,070 |
| May 17 2024 | 221.14 | 3.21 | 1.47% | 218.70 | 221.25 | 218.69 | 1,590 |
| May 16 2024 | 217.93 | -0.57 | -0.26% | 218.45 | 218.74 | 217.93 | 275 |
| May 15 2024 | 218.50 | 2.09 | 0.97% | 217.03 | 218.50 | 216.43 | 3,501 |
| May 14 2024 | 216.41 | 1.03 | 0.48% | 215.93 | 216.67 | 215.93 | 1,006 |
| May 13 2024 | 215.38 | -3.22 | -1.47% | 217.08 | 217.08 | 215.38 | 1,213 |
| May 10 2024 | 218.60 | 2.89 | 1.34% | 218.90 | 219.34 | 218.44 | 1,155 |
| May 09 2024 | 215.71 | 1.32 | 0.62% | 214.65 | 215.71 | 214.07 | 5,164 |
| May 08 2024 | 214.39 | 0.70 | 0.33% | 214.52 | 214.73 | 213.81 | 479 |
| May 07 2024 | 213.69 | -0.84 | -0.39% | 214.54 | 214.63 | 213.69 | 1,999 |
| May 06 2024 | 214.53 | 2.64 | 1.25% | 214.11 | 215.20 | 214.10 | 3,606 |
| May 03 2024 | 211.89 | -2.51 | -1.17% | 213.27 | 213.85 | 210.53 | 854 |
| May 02 2024 | 214.40 | 0.50 | 0.23% | 215.15 | 215.15 | 213.00 | 1,779 |
| Apr 30 2024 | 213.90 | -3.12 | -1.44% | 215.96 | 216.06 | 213.80 | 2,666 |
| Apr 29 2024 | 217.02 | -0.49 | -0.23% | 216.64 | 217.66 | 216.51 | 1,206 |
| Apr 26 2024 | 217.51 | -0.29 | -0.13% | 217.07 | 218.24 | 216.98 | 1,429 |
| Apr 25 2024 | 217.80 | 1.12 | 0.52% | 215.91 | 217.80 | 215.75 | 1,360 |
| Apr 24 2024 | 216.68 | 0.42 | 0.19% | 216.32 | 216.68 | 215.48 | 428 |
| Apr 23 2024 | 216.26 | -2.11 | -0.97% | 215.31 | 216.42 | 214.20 | 2,639 |
| Apr 22 2024 | 218.37 | -5.21 | -2.33% | 220.11 | 220.76 | 218.35 | 858 |
| Apr 19 2024 | 223.58 | 1.08 | 0.49% | 223.45 | 223.58 | 222.11 | 564 |
| Apr 18 2024 | 222.50 | -1.13 | -0.51% | 221.66 | 222.87 | 221.60 | 850 |
| Apr 17 2024 | 223.63 | 0.41 | 0.18% | 222.99 | 224.09 | 222.99 | 1,079 |
| Apr 16 2024 | 223.22 | 3.34 | 1.52% | 222.70 | 223.22 | 221.70 | 1,180 |
| Apr 15 2024 | 219.88 | -4.84 | -2.15% | 220.04 | 220.64 | 217.88 | 1,744 |
| Apr 12 2024 | 224.72 | 7.56 | 3.48% | 223.39 | 227.16 | 223.23 | 502 |
| Apr 11 2024 | 217.16 | 0.45 | 0.21% | 216.76 | 217.55 | 216.15 | 1,287 |
| Apr 10 2024 | 216.71 | 1.22 | 0.57% | 216.19 | 217.26 | 214.99 | 287 |
| Apr 09 2024 | 215.49 | 1.99 | 0.93% | 215.64 | 216.21 | 215.30 | 2,054 |
| Apr 08 2024 | 213.50 | -0.24 | -0.11% | 214.63 | 215.28 | 213.50 | 1,158 |
| Apr 05 2024 | 213.74 | 3.50 | 1.66% | 209.82 | 213.74 | 209.82 | 152 |
| Apr 04 2024 | 210.24 | 0.07 | 0.03% | 210.85 | 210.85 | 209.25 | 4,340 |
| Apr 03 2024 | 210.17 | 1.57 | 0.75% | 210.67 | 210.67 | 209.41 | 2,461 |
| Apr 02 2024 | 208.60 | 4.12 | 2.01% | 209.29 | 210.16 | 208.60 | 3,982 |
| Mar 28 2024 | 204.48 | 2.58 | 1.28% | 202.26 | 204.48 | 202.25 | 1,716 |
| Mar 27 2024 | 201.90 | 1.66 | 0.83% | 200.73 | 202.00 | 200.73 | 948 |
| Mar 26 2024 | 200.24 | 0.26 | 0.13% | 199.87 | 201.59 | 199.10 | 2,941 |
| Mar 25 2024 | 199.98 | 0.33 | 0.17% | 199.60 | 200.12 | 199.35 | 377 |
| Mar 22 2024 | 199.65 | 0.26 | 0.13% | 199.44 | 200.41 | 199.35 | 818 |
| Mar 21 2024 | 199.39 | 1.64 | 0.83% | 200.95 | 201.62 | 199.00 | 1,272 |
| Mar 20 2024 | 197.75 | 0.16 | 0.08% | 197.64 | 198.63 | 197.64 | 179 |
| Mar 19 2024 | 197.59 | 0.36 | 0.18% | 197.45 | 197.59 | 197.45 | 380 |
| Mar 18 2024 | 197.23 | -0.50 | -0.25% | 196.66 | 197.46 | 196.66 | 365 |
| Mar 15 2024 | 197.73 | 0.34 | 0.17% | 198.32 | 198.45 | 197.62 | 1,192 |
| Mar 14 2024 | 197.39 | -0.05 | -0.03% | 197.43 | 197.62 | 197.07 | 979 |
| Mar 13 2024 | 197.44 | 0.15 | 0.08% | 196.86 | 197.44 | 196.70 | 381 |
| Mar 12 2024 | 197.29 | -2.06 | -1.03% | 198.35 | 198.47 | 196.59 | 1,704 |
| Mar 11 2024 | 199.35 | 1.83 | 0.93% | 198.56 | 199.37 | 198.25 | 463 |
| Mar 08 2024 | 197.52 | 1.06 | 0.54% | 196.94 | 197.80 | 196.81 | 1,281 |
| Mar 07 2024 | 196.46 | 0.39 | 0.20% | 197.27 | 197.84 | 196.00 | 1,779 |
| Mar 06 2024 | 196.07 | 1.19 | 0.61% | 195.10 | 196.44 | 194.69 | 1,017 |
| Mar 05 2024 | 194.88 | 1.37 | 0.71% | 194.53 | 196.12 | 194.52 | 1,783 |
| Mar 04 2024 | 193.51 | 3.52 | 1.85% | 191.49 | 193.62 | 191.00 | 1,368 |
| Mar 01 2024 | 189.99 | 1.96 | 1.04% | 188.36 | 189.99 | 188.34 | 1,616 |
| Feb 29 2024 | 188.03 | 1.08 | 0.58% | 187.05 | 188.03 | 186.55 | 991 |
| Feb 28 2024 | 186.95 | 0.32 | 0.17% | 186.66 | 187.38 | 186.66 | 664 |
| Feb 27 2024 | 186.63 | 0.59 | 0.32% | 186.85 | 187.00 | 186.63 | 508 |
