WisdomTree Physical Historical Price Chart

WisdomTree Physical Historical Price Data

Date Close Change % Open High Low Volume
Jun 3, 2026$2.64-1.12%$2.66$2.66$2.64110
Jun 2, 2026$2.67-4.30%$2.75$2.76$2.67157
Jun 1, 2026$2.79-12.26%$2.87$2.87$2.79609
May 29, 2026$3.180.00%$3.18$3.18$3.18607
May 28, 2026$3.180.00%$3.18$3.18$3.18606
May 27, 2026$3.180.00%$3.18$3.18$3.18605
May 26, 2026$3.180.00%$3.18$3.18$3.18604
May 25, 2026$3.04-4.40%$3.02$3.04$3.02603
May 22, 2026$3.180.00%$3.18$3.18$3.18601
May 21, 2026$3.180.00%$3.18$3.18$3.18600
May 20, 2026$3.180.00%$3.18$3.18$3.18599
May 19, 2026$3.180.00%$3.18$3.18$3.18598
May 18, 2026$3.05-4.09%$3.09$3.09$3.05597
May 15, 2026$3.180.00%$3.18$3.18$3.18594
May 14, 2026$3.180.00%$3.18$3.18$3.18593
May 13, 2026$3.180.00%$3.18$3.18$3.18592
May 12, 2026$3.180.00%$3.18$3.18$3.18591
May 11, 2026$3.180.00%$3.18$3.18$3.18590
May 8, 2026$3.180.00%$3.18$3.18$3.18589
May 7, 2026$3.180.00%$3.18$3.18$3.18588
May 6, 2026$3.180.00%$3.18$3.18$3.18586
May 5, 2026$3.180.00%$3.18$3.18$3.18585
May 4, 2026$3.180.00%$3.18$3.18$3.18584
Apr 30, 2026$3.180.00%$3.18$3.18$3.18582
Apr 29, 2026$3.180.00%$3.18$3.18$3.18581
Apr 28, 2026$3.180.00%$3.18$3.18$3.18580
Apr 27, 2026$3.180.00%$3.18$3.18$3.18579
Apr 24, 2026$3.180.00%$3.18$3.18$3.18577
Apr 23, 2026$3.180.00%$3.18$3.18$3.18576
Apr 22, 2026$3.180.00%$3.18$3.18$3.18575
Apr 21, 2026$3.180.00%$3.18$3.18$3.18574
Apr 20, 2026$3.180.00%$3.18$3.18$3.18572
Apr 17, 2026$3.180.00%$3.18$3.18$3.18569
Apr 16, 2026$3.180.00%$3.18$3.18$3.18568
Apr 15, 2026$3.180.00%$3.18$3.18$3.18N/A
Apr 14, 2026$3.180.00%$3.18$3.18$3.18566
Apr 13, 2026$3.180.00%$3.18$3.18$3.18565
Apr 10, 2026$3.180.00%$3.18$3.18$3.18564
Apr 9, 2026$3.180.00%$3.18$3.18$3.18563
Apr 8, 2026$3.180.00%$3.18$3.18$3.18562
Apr 7, 2026$3.180.00%$3.18$3.18$3.18561
Apr 2, 2026$3.180.00%$3.18$3.18$3.18558
Apr 1, 2026$3.180.00%$3.18$3.18$3.18557
Mar 31, 2026$3.180.00%$3.18$3.18$3.18556
Mar 30, 2026$3.180.00%$3.18$3.18$3.18555
Mar 27, 2026$3.180.00%$3.18$3.18$3.18553
Mar 26, 2026$3.180.00%$3.18$3.18$3.18552
Mar 25, 2026$3.180.00%$3.18$3.18$3.18551
Mar 24, 2026$3.180.00%$3.18$3.18$3.18550
Mar 23, 2026$3.180.00%$3.18$3.18$3.18549
Mar 20, 2026$3.180.00%$3.18$3.18$3.18547
Mar 19, 2026$3.180.00%$3.18$3.18$3.18546
Mar 18, 2026$3.180.00%$3.18$3.18$3.18545
Mar 17, 2026$3.180.00%$3.18$3.18$3.18544
Mar 16, 2026$3.180.00%$3.18$3.18$3.18543
Mar 13, 2026$3.180.00%$3.18$3.18$3.18541
Mar 12, 2026$3.180.00%$3.18$3.18$3.18540
Mar 11, 2026$3.180.00%$3.18$3.18$3.18539
Mar 10, 2026$3.180.00%$3.18$3.18$3.18538
Mar 9, 2026$3.180.00%$3.18$3.18$3.18537
Date Close Change % Open High Low Volume
May 25, 2026$3.180.00%$3.18$3.18$3.183.0K
May 18, 2026$3.180.00%$3.18$3.18$3.183.0K
May 11, 2026$3.180.00%$3.18$3.18$3.183.0K
May 4, 2026$3.180.00%$3.18$3.18$3.182.9K
Apr 27, 2026$3.180.00%$3.18$3.18$3.182.3K
Apr 20, 2026$3.180.00%$3.18$3.18$3.182.9K
Apr 13, 2026$3.180.00%$3.18$3.18$3.182.3K
Apr 6, 2026$3.180.00%$3.18$3.18$3.182.2K
Mar 30, 2026$3.180.00%$3.18$3.18$3.182.2K
Mar 23, 2026$3.180.00%$3.18$3.18$3.182.8K
Mar 16, 2026$3.180.00%$3.18$3.18$3.182.7K
Mar 9, 2026$3.180.00%$3.18$3.18$3.182.7K
Mar 2, 2026$3.18-1.55%$3.23$3.33$3.181.2K
Feb 23, 2026$3.230.00%$3.23$3.23$3.23840
Feb 16, 2026$3.230.00%$3.23$3.23$3.23810
Feb 9, 2026$3.23-37.64%$5.18$5.18$3.232.6K
Feb 2, 2026$5.180.00%$5.18$5.18$5.189.9K
Jan 26, 2026$5.180.00%$5.18$5.18$5.189.9K
Jan 19, 2026$5.180.00%$5.18$5.18$5.189.8K
Jan 12, 2026$5.18+6.15%$4.81$5.18$4.806.2K
Jan 5, 2026$4.88+11.42%$4.94$5.16$4.84885
Dec 29, 2025$4.38-0.23%$4.43$4.43$4.30687
Dec 22, 2025$4.39-2.66%$4.54$4.68$4.39502
Dec 15, 2025$4.51-13.93%$4.94$4.94$4.51808
Dec 8, 2025$5.24-1.13%$5.28$5.84$5.07780
Dec 1, 2025$5.30+1.34%$4.77$5.56$4.5980.2K
Nov 24, 2025$5.23+4.18%$5.06$5.34$5.0679.8K
Nov 17, 2025$5.02-20.32%$6.09$6.09$5.02582
Nov 10, 2025$6.30-6.39%$7.23$7.23$6.30874
Nov 3, 2025$6.73-10.39%$7.10$7.10$6.45938
Oct 27, 2025$7.51-6.59%$8.36$8.36$7.43903
Oct 20, 2025$8.04+5.24%$8.26$8.38$7.76871
Oct 13, 2025$7.64-23.60%$8.76$8.76$7.64843
Oct 6, 2025$10.00-5.03%$10.41$10.81$9.86818
Sep 29, 2025$10.53+10.61%$9.76$10.60$9.57789
Sep 22, 2025$9.52-5.74%$10.11$10.15$9.52325
Sep 15, 2025$10.10-8.68%$10.94$11.30$10.1031
Sep 8, 2025$11.06+9.72%$10.31$11.06$10.319.0K
Sep 1, 2025$10.08-1.85%$9.86$10.26$9.8610.5K
Aug 25, 2025$10.27-1.91%$10.89$10.89$10.277.5K
Aug 18, 2025$10.47-9.82%$11.22$11.37$10.476.0K
Aug 11, 2025$11.61+20.06%$9.59$12.15$9.591.8K
Aug 4, 2025$9.67+8.77%$9.00$9.73$8.87531
Jul 28, 2025$8.89-10.47%$9.82$9.82$8.893.5K
Jul 21, 2025$9.93+0.10%$11.35$11.35$9.736.8K
Jul 14, 2025$9.92+27.18%$9.22$9.92$8.814.9K
Jul 7, 2025$7.80+8.48%$7.14$7.80$7.094.3K
Jun 30, 2025$7.19+5.58%$6.88$7.28$6.706.6K
Jun 23, 2025$6.81-4.89%$7.13$7.13$6.763.3K
Jun 16, 2025$7.16-8.09%$7.90$7.95$7.163.3K
Jun 9, 2025$7.79-6.03%$8.10$8.86$7.795.4K
Jun 2, 2025$8.29-9.60%$8.34$8.52$8.235.1K
May 26, 2025$9.17-7.47%$9.40$9.40$9.115.0K
May 19, 2025$9.91+10.73%$8.99$9.91$8.995.0K
May 12, 2025$8.95-11.03%$9.67$10.10$8.953.9K
May 5, 2025$10.06+15.77%$8.36$10.06$7.99420
Apr 28, 2025$8.69-1.36%$8.75$8.75$8.29547
Apr 21, 2025$8.81+16.07%$7.66$8.97$7.66400
Apr 14, 2025$7.59+8.27%$7.77$7.83$7.41519
Apr 7, 2025$7.01+0.86%$7.12$7.28$7.01253
Date Close Change % Open High Low Volume
May 1, 2026$3.180.00%$3.18$3.18$3.1811.9K
Apr 1, 2026$3.180.00%$3.18$3.18$3.1810.8K
Mar 1, 2026$3.18-1.55%$3.23$3.33$3.1810.5K
Feb 1, 2026$3.23-37.64%$5.18$5.18$3.2314.2K
Jan 1, 2026$5.18+20.47%$4.38$5.18$4.3827.0K
Dec 1, 2025$4.30-17.78%$4.77$5.84$4.3082.8K
Nov 1, 2025$5.23-30.36%$7.10$7.23$5.0282.2K
Oct 1, 2025$7.51-21.53%$9.81$10.81$7.433.9K
Sep 1, 2025$9.57-6.82%$9.86$11.30$9.5220.2K
Aug 1, 2025$10.27+10.31%$8.89$12.15$8.8716.0K
Jul 1, 2025$9.31+34.73%$6.88$11.35$6.7024.3K
Jun 1, 2025$6.91-24.65%$8.34$8.86$6.7618.7K
May 1, 2025$9.17+10.62%$8.69$10.10$7.9914.5K
Apr 1, 2025$8.29+2.60%$8.22$8.97$6.953.8K
Mar 1, 2025$8.08-29.74%$11.50$11.50$8.088.9K
Feb 1, 2025$11.50+23.26%$9.20$11.50$8.1448.0K
Jan 1, 2025$9.33-10.03%$13.25$13.96$9.33112.2K
Dec 1, 2024$10.37-29.74%$15.47$15.47$10.2451.7K
Nov 1, 2024$14.76+248.94%$4.19$14.76$3.9913.5K
Oct 1, 2024$4.23-9.62%$4.71$4.71$4.0956.5K
Sep 1, 2024$4.68+15.27%$4.36$5.06$3.8638.0K
Aug 1, 2024$4.06-17.81%$4.70$4.70$3.8835.7K
Jul 1, 2024$4.94+3.78%$4.86$5.54$4.2850.3K
Jun 1, 2024$4.76-13.61%$5.58$5.70$4.5924.2K
May 1, 2024$5.51+3.57%$5.44$6.20$5.3425.2K
Apr 1, 2024$5.32-26.32%$7.23$7.47$5.32324.4K
Mar 1, 2024$7.22-13.33%$9.56$9.56$7.22N/A
Feb 1, 2024$8.33+33.71%$6.02$8.33$6.02N/A
Jan 1, 2024$6.23-17.15%$7.56$7.56$5.70N/A
Dec 1, 2023$7.52+63.48%$4.92$7.88$4.92N/A
Nov 1, 2023$4.60+27.78%$4.33$4.83$3.53N/A
Oct 1, 2023$3.60+16.50%$3.29$3.70$3.01N/A
Sep 1, 2023$3.09-4.33%$3.17$3.18$2.99N/A
Aug 1, 2023$3.23-16.10%$3.74$3.74$3.17N/A
Jul 1, 2023$3.85+5.77%$3.63$3.95$3.46120
Jun 1, 2023$3.64-21.04%$4.50$4.59$3.20204
May 1, 2023$4.61-8.89%$4.78$4.87$4.42239
Apr 1, 2023$5.06+7.66%$4.80$5.49$4.718.3K
Mar 1, 2023$4.70+5.15%$4.46$4.80$3.7915.0K
Feb 1, 2023$4.47-3.46%$4.74$5.06$4.448
Jan 1, 2023$4.63+54.85%$3.17$4.83$3.141.0K
Dec 1, 2022$8.64+1.05%$8.55$8.68$8.37N/A
Nov 1, 2022$8.37-9.12%$9.21$9.24$8.37275
Oct 1, 2022$9.18+1.89%$8.99$9.52$8.90N/A
Sep 1, 2022$9.01-9.17%$9.92$9.92$9.01275
Aug 1, 2022$10.28-1.15%$10.40$10.86$10.12N/A
Jul 1, 2022$10.20-8.93%$11.20$11.46$10.20N/A
Jun 1, 2022$11.22-0.36%$11.26$11.38$10.52550
May 1, 2022$11.10-3.65%$11.06$11.46$10.64N/A
Apr 1, 2022$11.52+4.35%$12.06$12.44$11.32275
Jun 1, 2021$11.04-0.36%$11.06$11.06$11.04275
May 1, 2021$11.08-23.59%$11.18$11.18$11.08250
Sep 1, 2020$14.50-5.10%$14.35$14.50$14.351.0K
Nov 1, 2019$15.280.00%$15.36$15.36$15.28150
Date Close Change % Dividends Total Return % Open High Low Volume
2026$3.18-26.05%--26.05%$4.38$5.18$3.1874.4K
2025$4.30-58.53%--58.53%$13.25$13.96$4.30435.6K
2024$10.37+37.90%-+37.90%$7.56$15.47$3.86619.7K
2023$7.52-12.96%--12.96%$3.17$7.88$2.9924.9K
2022$8.64-21.74%--21.74%$12.06$12.44$8.371.4K
2021$11.04-23.86%--23.86%$11.18$11.18$11.04525
2020$14.50-5.10%--5.10%$14.35$14.50$14.351.0K
2019$15.280.00%-0.00%$15.36$15.36$15.28150

How WisdomTree Physical Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

WisdomTree Physical Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
N/A Micro-cap -16.98% -16.98% -18.27% -50.56% -39.73% -65.32% -30.72% -71.20% -79.19% -79.19% -79.19%
N/A Micro-cap -11.82% -16.48% -2.92% -44.30% -44.30% -30.18% -12.14% -12.14% -12.14% -12.14% -12.14%
N/A Micro-cap 0.08% 0.35% 1.16% 1.45% 1.45% 6.55% 22.72% 22.72% 22.72% 22.72% 22.72%
N/A Micro-cap N/A N/A N/A N/A N/A -80.00% -80.00% -80.00% -80.00% -80.00% -80.00%
N/A Micro-cap 0.08% 0.34% 0.74% 3.73% 0.18% 7.71% 24.16% 24.16% 24.16% 24.16% 24.16%
N/A Micro-cap 0.09% 0.47% 3.30% 7.92% 7.92% 8.73% 24.56% 24.56% 24.56% 24.56% 24.56%

Calculate Your WisdomTree Physical Investment Returns

$

Long-Term Investment Performance Analysis

WisdomTree Physical stock price in Nov 2019 was $15.28, A $1,000.00 lump sum investment in WisdomTree Physical made 6 years ago would be worth approximately $172.77 today, representing a negative return of -82.72%. This translates to an annualized return (CAGR) of -23.42%.

6 Years 6 Months Investment Scenario (Nov 2019 - Jun 2026)

Initial Investment $1,000.00
Current Value $172.77
Annual Return (CAGR) -23.42%
Shares Owned 65.4

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, WisdomTree Physical has delivered a total return of -65.3%.

  • 52-Week High reached $12.15 on N/A.
  • 52-Week Low touched $2.64 on N/A.
  • Current Price trading at $2.64 as of June 4, 2026.

Over the past 5 years, investing $10,000.00 in WisdomTree Physical (wada) would have grown to approximately $2,880.00 as of June 4, 2026, representing a total return of -71.2%.

This represents a compound annual growth rate (CAGR) of -22.0% over the 5-year period.

WisdomTree Physical (wada) has delivered an annualized return of -14.5% over the past 10 years.

To illustrate: $10,000.00 invested in WisdomTree Physical would have grown to $2,081.00 over this 10-year period.

This performance should be compared against other companies in the the sector sector to understand relative performance.

WisdomTree Physical (wada) has achieved its strongest performance over the 3 years period, delivering a total return of -30.7%.

WisdomTree Physical (wada) shows the following performance across different time periods:

Negative Returns: 12 months (-65.3%), 3 years (-30.7%), 5 years (-71.2%), 10 years (-79.2%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.