Market data

Select a section

Wisdomtree Commodity Securities Limited WisdomtreeLive Cattle

(CATL)
Sector: n/a
$8.46
$0.03 0.37
Last updated: 16:35:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $8.42 $8.48 $8.39 $8.46 245
30/05/2025 $8.37 $8.51 $8.37 $8.43 312
29/05/2025 $8.40 $8.50 $8.30 $8.41 798
28/05/2025 $8.33 $8.56 $8.33 $8.40 709
27/05/2025 $8.09 $8.63 $8.09 $8.35 3,573
26/05/2025 $8.63 $8.63 $8.40 $8.43 82,083
23/05/2025 $8.63 $8.63 $8.40 $8.43 82,083
22/05/2025 $8.18 $8.49 $8.18 $8.43 250
21/05/2025 $8.51 $8.51 $8.30 $8.37 3,452
20/05/2025 $8.42 $8.42 $8.28 $8.31 2,930
19/05/2025 $8.47 $8.47 $8.24 $8.35 212
16/05/2025 $8.31 $8.31 $8.18 $8.25 378
15/05/2025 $8.45 $8.55 $8.22 $8.32 449
14/05/2025 $8.62 $8.62 $8.41 $8.53 1,123
13/05/2025 $8.67 $8.67 $8.43 $8.48 1,266
12/05/2025 $8.41 $8.48 $8.41 $8.46 593
09/05/2025 $8.47 $8.57 $8.33 $8.47 1,275
08/05/2025 $8.40 $8.40 $8.27 $8.34 19
07/05/2025 $8.40 $8.51 $8.24 $8.28 4,705
06/05/2025 $8.35 $8.51 $8.17 $8.37 275
05/05/2025 $8.30 $8.37 $8.05 $8.22 3,642
02/05/2025 $8.30 $8.37 $8.05 $8.22 3,642
01/05/2025 $8.24 $8.30 $8.11 $8.17 28
30/04/2025 $8.29 $8.28 $8.17 $8.19 13
29/04/2025 $8.29 $8.30 $8.15 $8.20 374
28/04/2025 $8.17 $8.30 $8.01 $8.17 202
25/04/2025 $8.32 $8.32 $8.00 $8.13 1,125
24/04/2025 $8.30 $8.30 $8.13 $8.14 471
23/04/2025 $8.16 $8.20 $8.03 $8.13 1,684
22/04/2025 $8.14 $8.19 $7.79 $8.06 4,451
21/04/2025 $7.98 $8.00 $7.89 $7.97 1,413
18/04/2025 $7.98 $8.00 $7.89 $7.97 1,413
17/04/2025 $7.98 $8.00 $7.89 $7.97 1,413
16/04/2025 $7.86 $7.94 $7.76 $7.89 7
15/04/2025 $7.86 $7.91 $7.66 $7.82 1,276
14/04/2025 $7.75 $7.82 $7.65 $7.74 699
11/04/2025 $7.58 $7.69 $7.58 $7.62 16
10/04/2025 $7.58 $7.88 $7.58 $7.64 525
09/04/2025 $7.69 $7.64 $7.39 $7.56 85
08/04/2025 $7.69 $7.76 $7.55 $7.61 420
07/04/2025 $7.91 $7.91 $7.61 $7.61 5,072
04/04/2025 $7.94 $8.03 $7.71 $7.83 1,442
03/04/2025 $8.15 $8.17 $7.89 $8.03 219
02/04/2025 $8.09 $8.18 $7.96 $8.07 645
01/04/2025 $8.01 $8.08 $7.90 $7.97 394
31/03/2025 $7.94 $8.07 $7.91 $7.93 908
28/03/2025 $7.97 $8.17 $7.86 $8.02 130
27/03/2025 $7.97 $8.02 $7.79 $7.95 53
26/03/2025 $7.97 $7.97 $7.91 $7.91 13
25/03/2025 $7.95 $8.04 $7.83 $7.86 1,051
24/03/2025 $7.95 $8.08 $7.78 $7.98 982
21/03/2025 $8.13 $8.13 $7.95 $7.98 114
20/03/2025 $7.88 $7.98 $7.88 $7.93 510
19/03/2025 $7.86 $7.96 $7.86 $7.88 81
18/03/2025 $7.68 $7.84 $7.70 $7.78 0
17/03/2025 $7.68 $7.87 $7.81 $7.81 12
14/03/2025 $7.68 $7.86 $7.68 $7.75 103
13/03/2025 $7.68 $7.84 $7.58 $7.74 237
12/03/2025 $7.77 $7.77 $7.69 $7.72 151
11/03/2025 $7.51 $7.65 $7.55 $7.65 14
10/03/2025 $7.51 $7.80 $7.51 $7.68 19,198
07/03/2025 $7.59 $7.64 $7.57 $7.64 4,320
06/03/2025 $7.48 $7.49 $7.48 $7.49 349
05/03/2025 $7.30 $7.46 $7.33 $7.46 0
04/03/2025 $7.30 $7.43 $7.17 $7.38 3,788
03/03/2025 $7.25 $7.43 $7.25 $7.32 995
28/02/2025 $7.46 $7.62 $7.41 $7.46 261
27/02/2025 $7.55 $7.59 $7.45 $7.50 0
26/02/2025 $7.55 $7.55 $7.38 $7.47 101
25/02/2025 $7.55 $7.58 $7.41 $7.52 84
24/02/2025 $7.43 $7.48 $7.36 $7.43 516
21/02/2025 $7.48 $7.54 $7.42 $7.42 1,039
20/02/2025 $7.44 $7.56 $7.39 $7.40 1,061
19/02/2025 $7.25 $7.53 $7.25 $7.43 1,295
18/02/2025 $7.52 $7.58 $7.40 $7.40 3,882
17/02/2025 $7.52 $7.52 $7.46 $7.46 802
14/02/2025 $7.55 $7.58 $7.46 $7.46 64
13/02/2025 $7.55 $7.55 $7.40 $7.52 57
12/02/2025 $7.55 $7.60 $7.40 $7.48 38
11/02/2025 $7.55 $7.69 $7.47 $7.48 412
10/02/2025 $7.58 $7.60 $7.47 $7.54 86
07/02/2025 $7.75 $7.59 $7.52 $7.51 5
06/02/2025 $7.75 $7.81 $7.50 $7.69 81
05/02/2025 $7.81 $7.69 $7.53 $7.69 47
04/02/2025 $7.81 $7.81 $7.49 $7.60 656
03/02/2025 $7.67 $7.79 $7.67 $7.68 480
31/01/2025 $7.51 $7.76 $7.51 $7.71 898
30/01/2025 $7.97 $7.99 $7.69 $7.77 77
29/01/2025 $7.97 $8.00 $7.83 $7.83 152
28/01/2025 $7.86 $7.90 $7.78 $7.86 321
27/01/2025 $7.70 $7.80 $7.70 $7.78 137
24/01/2025 $7.73 $7.78 $7.61 $7.73 125
23/01/2025 $7.66 $7.69 $7.56 $7.64 213
22/01/2025 $7.50 $7.60 $7.50 $7.59 106
21/01/2025 $7.53 $7.60 $7.51 $7.51 156
20/01/2025 $7.48 $7.67 $7.48 $7.53 578
17/01/2025 $7.60 $7.60 $7.53 $7.53 132
16/01/2025 $7.64 $7.67 $7.50 $7.58 574
15/01/2025 $7.64 $7.64 $7.58 $7.58 4,821
14/01/2025 $7.55 $7.62 $7.50 $7.56 211
13/01/2025 $7.54 $7.75 $7.54 $7.58 1,845
10/01/2025 $7.63 $7.71 $7.50 $7.56 0
09/01/2025 $7.63 $7.53 $7.38 $7.49 0
08/01/2025 $7.63 $7.63 $7.48 $7.48 364
07/01/2025 $7.61 $7.61 $7.48 $7.50 2,610
06/01/2025 $7.49 $7.57 $7.40 $7.47 4,506
03/01/2025 $7.57 $7.57 $7.29 $7.47 361
02/01/2025 $7.18 $7.49 $7.18 $7.36 269
01/01/2025 $7.45 $7.32 $7.18 $7.29 0
31/12/2024 $7.45 $7.32 $7.18 $7.29 0
30/12/2024 $7.45 $7.45 $7.17 $7.30 23
27/12/2024 $7.29 $7.29 $7.27 $7.27 2,982
26/12/2024 $7.18 $7.25 $7.13 $7.16 0
25/12/2024 $7.18 $7.25 $7.13 $7.16 0
24/12/2024 $7.18 $7.25 $7.13 $7.16 0
23/12/2024 $7.18 $7.31 $7.18 $7.18 336
20/12/2024 $7.10 $7.23 $7.09 $7.18 0
19/12/2024 $7.10 $7.27 $7.10 $7.14 17
18/12/2024 $7.31 $7.36 $7.19 $7.23 1,754
17/12/2024 $7.34 $7.37 $7.22 $7.32 30
16/12/2024 $7.34 $7.34 $7.32 $7.32 100
13/12/2024 $7.31 $7.31 $7.30 $7.30 663
12/12/2024 $7.37 $7.37 $7.31 $7.31 110
11/12/2024 $7.19 $7.35 $7.16 $7.24 45
10/12/2024 $7.26 $7.25 $7.10 $7.20 0
09/12/2024 $7.26 $7.26 $7.01 $7.13 29
06/12/2024 $7.16 $7.11 $7.10 $7.11 7
05/12/2024 $7.16 $7.20 $7.13 $7.13 61
04/12/2024 $7.21 $7.28 $7.16 $7.18 1
03/12/2024 $7.21 $7.23 $7.05 $7.21 92

Market data

Select a section