Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Coffee

(COFF)
Sector: n/a
$54.82
$-0.03 -0.05
Last updated: 16:35:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $53.42 $55.51 $53.21 $54.85 18,135
15/07/2025 $54.31 $54.60 $53.03 $53.37 2,018
14/07/2025 $51.22 $53.65 $51.22 $53.29 4,820
11/07/2025 $51.77 $53.28 $51.33 $51.63 3,057
10/07/2025 $51.48 $52.63 $50.00 $52.10 5,844
09/07/2025 $50.68 $51.59 $50.51 $51.19 1,972
08/07/2025 $50.00 $50.96 $48.96 $50.66 1,427
07/07/2025 $51.00 $52.11 $50.22 $50.22 1,605
04/07/2025 $52.34 $52.64 $51.44 $52.03 150
03/07/2025 $52.34 $52.74 $50.99 $52.46 1,404
02/07/2025 $52.08 $52.57 $50.13 $51.49 9,298
01/07/2025 $53.83 $54.09 $52.64 $52.78 863
30/06/2025 $54.65 $55.00 $53.81 $54.15 1,942
27/06/2025 $54.38 $54.98 $52.71 $53.46 3,267
26/06/2025 $54.02 $55.16 $53.91 $54.66 2,249
25/06/2025 $57.17 $58.00 $53.90 $54.41 14,588
24/06/2025 $58.83 $59.21 $55.91 $56.63 2,372
23/06/2025 $55.92 $58.54 $55.67 $58.18 1,779
20/06/2025 $58.72 $59.17 $55.90 $55.93 3,990
19/06/2025 $57.55 $58.58 $56.20 $57.30 2,220
18/06/2025 $59.45 $60.24 $57.97 $57.97 1,284
17/06/2025 $60.80 $61.90 $59.01 $59.91 2,328
16/06/2025 $62.53 $62.74 $60.76 $61.26 3,177
13/06/2025 $61.54 $62.33 $59.65 $61.76 689
12/06/2025 $62.60 $63.03 $61.58 $61.71 578
11/06/2025 $62.66 $64.30 $62.60 $63.15 1,828
10/06/2025 $64.16 $66.16 $63.33 $63.36 1,877
09/06/2025 $63.89 $64.84 $62.72 $64.15 2,194
06/06/2025 $64.13 $66.82 $62.94 $64.15 3,222
05/06/2025 $61.72 $64.01 $61.19 $63.96 4,100
04/06/2025 $60.62 $61.79 $60.08 $61.72 1,045
03/06/2025 $61.00 $62.33 $59.93 $60.78 3,526
02/06/2025 $60.95 $61.26 $60.23 $61.04 713
30/05/2025 $61.88 $62.30 $60.71 $60.71 2,017
29/05/2025 $62.67 $64.33 $61.90 $61.99 1,986
28/05/2025 $63.52 $64.74 $62.58 $62.67 1,492
27/05/2025 $64.00 $64.72 $63.00 $64.43 1,118
26/05/2025 $64.49 $64.62 $63.17 $63.79 552
23/05/2025 $64.49 $64.62 $63.17 $63.79 552
22/05/2025 $64.92 $65.89 $63.92 $64.11 2,671
21/05/2025 $65.68 $66.57 $65.08 $66.07 543
20/05/2025 $66.82 $67.91 $65.40 $65.71 2,034
19/05/2025 $66.01 $66.88 $64.36 $66.46 3,901
16/05/2025 $66.71 $66.71 $64.49 $65.42 1,776
15/05/2025 $64.46 $66.96 $64.46 $66.74 1,345
14/05/2025 $66.91 $66.96 $64.50 $64.64 21,448
13/05/2025 $67.00 $67.27 $65.11 $67.04 25,364
12/05/2025 $68.50 $69.05 $66.00 $66.22 2,035
09/05/2025 $68.72 $69.29 $68.19 $68.47 891
08/05/2025 $67.92 $68.81 $67.29 $68.38 562
07/05/2025 $68.86 $69.52 $67.70 $68.36 831
06/05/2025 $68.77 $69.94 $68.21 $69.43 472
05/05/2025 $68.00 $69.59 $67.00 $67.90 1,118
02/05/2025 $68.00 $69.59 $67.00 $67.90 1,118
01/05/2025 $71.00 $72.02 $67.97 $67.96 376
30/04/2025 $70.80 $72.01 $70.75 $70.94 1,380
29/04/2025 $72.34 $74.13 $70.42 $70.65 2,662
28/04/2025 $70.37 $72.52 $68.88 $72.10 712
25/04/2025 $70.53 $72.74 $69.24 $70.76 12,465
24/04/2025 $67.84 $70.37 $67.39 $70.13 4,795
23/04/2025 $66.80 $68.91 $65.39 $68.13 730
22/04/2025 $65.87 $65.87 $63.17 $65.24 1,179
21/04/2025 $66.56 $66.94 $65.00 $65.82 722
18/04/2025 $66.56 $66.94 $65.00 $65.82 722
17/04/2025 $66.56 $66.94 $65.00 $65.82 722
16/04/2025 $65.00 $66.32 $64.31 $66.22 914
15/04/2025 $63.88 $65.47 $62.65 $64.76 2,789
14/04/2025 $63.88 $64.85 $62.00 $63.99 964
11/04/2025 $61.00 $62.58 $59.30 $62.58 138
10/04/2025 $63.00 $63.01 $60.62 $60.98 2,701
09/04/2025 $59.80 $60.40 $57.24 $59.65 12,826
08/04/2025 $61.18 $61.48 $59.83 $60.71 2,427
07/04/2025 $65.85 $65.85 $61.03 $61.24 4,549
04/04/2025 $67.80 $68.91 $64.77 $65.07 4,627
03/04/2025 $68.30 $69.08 $66.15 $67.47 1,505
02/04/2025 $68.08 $69.00 $67.07 $68.24 926
01/04/2025 $67.31 $68.10 $65.01 $68.10 2,586
31/03/2025 $66.90 $67.93 $66.01 $67.11 1,578
28/03/2025 $67.86 $67.87 $66.40 $66.86 1,684
27/03/2025 $69.05 $69.05 $65.92 $66.62 2,780
26/03/2025 $70.31 $71.15 $68.18 $68.43 1,668
25/03/2025 $70.47 $70.47 $68.00 $70.11 1,533
24/03/2025 $68.86 $70.56 $68.35 $68.89 2,278
21/03/2025 $68.86 $69.36 $67.43 $68.35 1,018
20/03/2025 $68.79 $69.70 $67.71 $68.86 454
19/03/2025 $66.78 $69.13 $66.12 $68.37 4,882
18/03/2025 $67.43 $68.46 $66.20 $67.42 2,164
17/03/2025 $65.95 $67.76 $65.41 $67.49 7,458
14/03/2025 $67.77 $69.03 $65.24 $65.78 2,141
13/03/2025 $67.84 $68.82 $66.10 $67.37 6,478
12/03/2025 $68.55 $69.00 $66.97 $67.59 1,890
11/03/2025 $68.45 $69.32 $66.98 $69.00 1,621
10/03/2025 $67.51 $68.37 $66.67 $67.79 22,032
07/03/2025 $67.83 $69.24 $66.55 $66.98 3,815
06/03/2025 $71.76 $72.60 $67.41 $67.94 6,128
05/03/2025 $70.00 $73.68 $69.71 $73.14 7,093
04/03/2025 $67.94 $69.90 $66.37 $69.59 7,465
03/03/2025 $65.60 $67.62 $64.72 $66.38 2,371
28/02/2025 $65.22 $66.42 $64.18 $65.19 7,165
27/02/2025 $63.80 $66.80 $63.80 $66.00 881
26/02/2025 $65.17 $65.98 $63.96 $65.61 2,348
25/02/2025 $67.13 $68.47 $64.77 $65.03 15,253
24/02/2025 $67.61 $68.50 $66.59 $67.39 3,569
21/02/2025 $68.41 $70.52 $67.20 $68.21 6,509
20/02/2025 $72.19 $72.96 $68.00 $68.95 6,506
19/02/2025 $71.83 $74.11 $70.35 $73.37 6,265
18/02/2025 $71.58 $71.60 $68.45 $70.56 14,656
17/02/2025 $72.55 $72.69 $70.01 $71.75 11,449
14/02/2025 $74.90 $74.90 $72.69 $73.39 15,323
13/02/2025 $73.27 $74.46 $72.05 $74.11 8,156
12/02/2025 $70.65 $73.13 $70.11 $72.05 5,196
11/02/2025 $74.49 $74.89 $69.74 $71.03 9,675
10/02/2025 $70.00 $73.11 $69.00 $73.11 5,060
07/02/2025 $70.50 $70.50 $68.10 $69.71 16,094
06/02/2025 $68.45 $70.00 $67.94 $67.76 9,755
05/02/2025 $65.62 $68.05 $65.20 $67.76 4,108
04/02/2025 $65.80 $66.44 $65.11 $64.89 4,292
03/02/2025 $64.53 $66.33 $63.97 $64.89 8,322
31/01/2025 $64.77 $65.42 $62.43 $63.80 28,278
30/01/2025 $63.00 $63.83 $61.77 $63.76 7,871
29/01/2025 $61.21 $62.87 $60.00 $62.73 7,404
28/01/2025 $59.78 $60.80 $59.00 $60.30 12,753
27/01/2025 $59.59 $60.49 $58.18 $58.93 13,373
24/01/2025 $59.06 $60.00 $57.85 $59.47 4,775
23/01/2025 $59.00 $59.16 $57.66 $58.42 21,070
22/01/2025 $56.60 $57.76 $55.89 $56.54 3,031
21/01/2025 $56.11 $57.28 $54.81 $55.83 8,002
20/01/2025 $57.00 $57.00 $55.00 $55.83 1,037
17/01/2025 $55.76 $56.66 $55.40 $56.03 21,009

Market data

Select a section