wShares Enhanced Gold ETF (WGLD) Historical Stock Data
16.10 ↑0.00 (0.00%)
As of May 24, 2022, 9:33am EST.
Historical Data
In the past 30 trading days, WGLD is down -0.01% a day on average. There have been 28 days where wShares Enhanced Gold ETF closed green and 2 days where WGLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 16.18 | 16.10 | ↓$0.08 (-0.51%) | 16.09 | 16.18 | 1.29K |
| 2022-08-19 | 16.28 | 16.28 | ↑$0.00 (0.00%) | 16.28 | 16.28 | 1 |
| 2022-08-18 | 16.39 | 16.39 | ↑$0.00 (0.00%) | 16.39 | 16.39 | 1 |
| 2022-08-15 | 16.59 | 16.59 | ↑$0.00 (0.00%) | 16.59 | 16.59 | 50 |
| 2022-08-12 | 16.77 | 16.77 | ↑$0.00 (0.00%) | 16.77 | 16.77 | 2 |
| 2022-08-11 | 16.64 | 16.64 | ↑$0.00 (0.00%) | 16.64 | 16.64 | 2 |
| 2022-08-09 | 16.73 | 16.73 | ↑$0.00 (0.00%) | 16.73 | 16.73 | 14 |
| 2022-08-08 | 16.67 | 16.67 | ↑$0.00 (0.00%) | 16.67 | 16.67 | 2 |
| 2022-08-05 | 16.47 | 16.47 | ↑$0.00 (0.00%) | 16.47 | 16.47 | 102 |
| 2022-08-02 | 16.43 | 16.43 | ↑$0.00 (0.00%) | 16.43 | 16.43 | 12 |
| 2022-08-01 | 16.47 | 16.47 | ↑$0.00 (0.00%) | 16.47 | 16.47 | 155 |
| 2022-07-28 | 16.39 | 16.39 | ↑$0.00 (0.00%) | 16.39 | 16.39 | 3 |
| 2022-07-27 | 16.20 | 16.20 | ↑$0.00 (0.00%) | 16.20 | 16.20 | 3 |
| 2022-07-26 | 16.05 | 16.05 | ↑$0.00 (0.00%) | 16.05 | 16.05 | 25 |
| 2022-07-21 | 16.07 | 16.07 | ↑$0.00 (0.00%) | 16.07 | 16.07 | 10 |
| 2022-07-19 | 16.01 | 16.01 | ↑$0.00 (0.00%) | 16.01 | 16.01 | 1 |
| 2022-07-15 | 15.95 | 15.95 | ↑$0.00 (0.00%) | 15.95 | 15.95 | 15 |
| 2022-07-14 | 16.02 | 16.00 | ↓$0.03 (-0.16%) | 15.99 | 16.02 | 435 |
| 2022-07-08 | 16.24 | 16.27 | ↑$0.03 (0.18%) | 16.24 | 16.27 | 102 |
| 2022-07-07 | 16.28 | 16.28 | ↑$0.00 (0.00%) | 16.28 | 16.28 | 2 |
| 2022-07-06 | 16.28 | 16.28 | ↑$0.00 (0.00%) | 16.28 | 16.28 | 1 |
| 2022-07-01 | 16.87 | 16.87 | ↑$0.00 (0.00%) | 16.87 | 16.87 | 12 |
| 2022-06-27 | 17.03 | 17.03 | ↑$0.00 (0.00%) | 17.03 | 17.03 | 1 |
| 2022-06-24 | 17.05 | 17.05 | ↑$0.00 (0.00%) | 17.05 | 17.05 | 14 |
| 2022-06-22 | 17.16 | 17.16 | ↑$0.00 (0.00%) | 17.16 | 17.16 | 50 |
| 2022-06-21 | 17.11 | 17.11 | ↑$0.00 (0.00%) | 17.11 | 17.11 | 10 |
| 2022-06-16 | 17.32 | 17.32 | ↑$0.00 (0.00%) | 17.32 | 17.32 | 4 |
| 2022-06-15 | 17.13 | 17.13 | ↑$0.00 (0.00%) | 17.13 | 17.13 | 12 |
| 2022-06-14 | 16.92 | 16.92 | ↑$0.00 (0.00%) | 16.92 | 16.92 | 2 |
| 2022-06-13 | 17.02 | 17.08 | ↑$0.06 (0.33%) | 17.02 | 17.08 | 100 |
Create an account or log in to view more rows.
$WGLD buying this dip
$WGLD choo choo
$WGLD Now I'm worried....
$WGLD choo choo
$WGLD Guys when can we expect that 30% drop?
$WGLD I think I like this stock more everyday
$WGLD wow. The volume is so low today. Unreal
$WGLD Moon soon
$WGLD futs ripping
$WGLD flow comin