Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Coffee

(COFF)
Sector: n/a
$51.58
$0.14 0.27
Last updated: 11:34:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $50.04 $51.44 $49.08 $50.06 20,916
21/11/2024 $49.32 $50.50 $49.12 $50.06 2,153
20/11/2024 $48.07 $49.00 $46.97 $48.99 4,264
19/11/2024 $47.91 $48.16 $47.39 $47.85 982
18/11/2024 $48.02 $49.25 $47.50 $47.53 7,704
15/11/2024 $47.12 $48.15 $45.99 $48.13 642
14/11/2024 $45.86 $48.21 $44.90 $48.13 8,509
13/11/2024 $44.60 $45.85 $43.70 $45.55 4,544
12/11/2024 $44.27 $44.90 $43.04 $44.90 519
11/11/2024 $43.74 $43.74 $41.94 $43.38 311
08/11/2024 $43.18 $43.68 $36.00 $42.82 623
07/11/2024 $41.07 $43.91 $41.07 $43.91 1,323
06/11/2024 $42.11 $42.40 $41.28 $42.15 2,619
05/11/2024 $41.57 $42.27 $41.57 $42.14 563
04/11/2024 $41.10 $41.51 $40.99 $41.51 166
01/11/2024 $41.31 $42.36 $40.85 $41.13 1,696
31/10/2024 $43.08 $43.08 $41.17 $41.44 5,063
30/10/2024 $41.71 $42.52 $41.40 $42.03 409
29/10/2024 $42.46 $42.73 $41.98 $42.10 3,337
28/10/2024 $42.58 $43.00 $41.75 $42.69 595
25/10/2024 $41.47 $41.82 $41.19 $41.81 1,081
24/10/2024 $43.00 $43.03 $41.73 $42.54 1,099
23/10/2024 $42.03 $42.77 $41.84 $42.54 327
22/10/2024 $42.50 $43.08 $41.69 $42.04 1,405
21/10/2024 $42.81 $43.30 $41.87 $42.57 1,268
18/10/2024 $43.31 $43.41 $42.68 $43.29 102
17/10/2024 $43.54 $43.89 $43.12 $43.21 3,713
16/10/2024 $43.20 $43.73 $43.00 $43.22 408
15/10/2024 $44.00 $44.89 $43.14 $43.47 1,918
14/10/2024 $42.57 $43.65 $42.25 $43.62 2,904
11/10/2024 $43.04 $43.23 $42.48 $42.76 2,877
10/10/2024 $42.01 $42.84 $41.68 $42.83 2,306
09/10/2024 $41.68 $42.62 $41.53 $42.40 1,572
08/10/2024 $42.37 $42.37 $41.23 $41.62 5,654
07/10/2024 $43.07 $43.79 $41.01 $41.08 4,161
04/10/2024 $43.43 $43.61 $42.32 $42.72 33,909
03/10/2024 $43.09 $43.57 $42.19 $42.56 28,279
02/10/2024 $44.62 $44.91 $43.15 $43.15 3,538
01/10/2024 $45.83 $45.98 $44.06 $44.69 6,908
30/09/2024 $45.18 $45.86 $44.48 $45.16 7,726
27/09/2024 $46.20 $46.63 $44.87 $45.09 5,357
26/09/2024 $45.40 $46.32 $45.14 $45.76 2,342
25/09/2024 $44.89 $45.34 $43.92 $45.21 4,366
24/09/2024 $45.00 $45.40 $44.20 $45.28 4,788
23/09/2024 $42.29 $44.16 $42.29 $44.16 6,320
20/09/2024 $43.86 $44.93 $41.81 $41.81 12,449
19/09/2024 $44.10 $44.81 $43.10 $43.92 578
18/09/2024 $44.85 $45.01 $43.72 $44.35 2,075
17/09/2024 $43.76 $44.91 $42.88 $44.55 5,456
16/09/2024 $43.63 $45.65 $43.35 $43.94 12,699
13/09/2024 $41.97 $43.49 $41.69 $41.85 1,601
12/09/2024 $41.52 $42.00 $41.37 $41.85 1,780
11/09/2024 $41.70 $41.86 $40.78 $41.28 923
10/09/2024 $41.30 $42.08 $40.54 $41.22 799
09/09/2024 $39.90 $41.06 $39.54 $41.06 967
06/09/2024 $41.14 $41.14 $39.58 $40.31 606
05/09/2024 $40.85 $41.63 $40.68 $41.58 520
04/09/2024 $40.91 $41.50 $40.50 $40.65 17,875
03/09/2024 $40.25 $42.30 $40.25 $40.67 1,669
02/09/2024 $41.67 $41.78 $40.00 $41.94 1,116
30/08/2024 $41.71 $42.31 $41.20 $41.94 16,026
29/08/2024 $43.13 $43.15 $40.97 $41.30 2,040
28/08/2024 $43.23 $43.81 $42.22 $42.49 431
27/08/2024 $41.64 $43.35 $41.64 $42.85 3,120
26/08/2024 $41.44 $42.00 $40.21 $40.26 2,359
23/08/2024 $41.44 $42.00 $40.21 $40.26 2,359
22/08/2024 $41.44 $42.00 $40.21 $40.26 2,359
21/08/2024 $41.40 $42.09 $41.05 $41.88 2,280
20/08/2024 $40.74 $42.12 $40.14 $42.01 505
19/08/2024 $40.68 $41.24 $40.07 $40.60 912
16/08/2024 $39.93 $40.72 $39.00 $40.72 12,552
15/08/2024 $39.70 $39.78 $39.15 $39.41 225
14/08/2024 $39.04 $39.33 $38.16 $39.15 796
13/08/2024 $40.00 $40.74 $38.20 $38.49 1,285
12/08/2024 $39.53 $40.85 $37.91 $40.02 2,626
09/08/2024 $40.58 $41.26 $38.52 $38.51 1,087
08/08/2024 $40.00 $41.34 $39.62 $40.70 766
07/08/2024 $38.82 $40.62 $38.63 $40.10 3,644
06/08/2024 $38.00 $38.96 $36.70 $38.51 2,207
05/08/2024 $37.62 $38.51 $36.35 $37.03 2,129
02/08/2024 $37.39 $38.05 $37.39 $37.88 16,335
01/08/2024 $37.96 $37.96 $37.28 $37.49 1,417
31/07/2024 $38.48 $38.48 $37.39 $37.38 330
30/07/2024 $37.59 $38.20 $37.49 $37.91 533
29/07/2024 $38.27 $38.27 $37.36 $37.42 353
26/07/2024 $38.07 $38.37 $37.63 $38.37 532
25/07/2024 $38.06 $38.64 $37.31 $38.37 237
24/07/2024 $38.16 $39.99 $38.14 $38.17 221
23/07/2024 $39.77 $39.92 $38.95 $39.47 488
22/07/2024 $38.95 $40.04 $38.38 $40.04 1,651
19/07/2024 $39.00 $39.69 $38.46 $38.98 11,861
18/07/2024 $40.04 $40.15 $39.60 $39.65 1,916
17/07/2024 $40.02 $40.29 $39.73 $39.73 1,312
16/07/2024 $40.16 $40.16 $39.81 $40.15 206
15/07/2024 $40.27 $41.57 $39.49 $39.56 1,499
12/07/2024 $40.29 $40.62 $39.77 $40.62 200
11/07/2024 $40.39 $41.58 $39.95 $40.17 5,773
10/07/2024 $40.37 $40.99 $39.78 $40.35 875
09/07/2024 $38.50 $40.69 $38.38 $40.33 5,387
08/07/2024 $37.51 $38.38 $37.51 $38.25 2,032
05/07/2024 $36.95 $38.07 $36.95 $37.39 448
04/07/2024 $36.76 $37.40 $35.85 $36.79 176
03/07/2024 $37.32 $37.32 $36.46 $36.46 785
02/07/2024 $36.50 $37.69 $36.45 $37.69 926
01/07/2024 $36.47 $37.24 $36.14 $36.60 1,389
28/06/2024 $36.65 $37.18 $36.39 $36.90 898
27/06/2024 $36.96 $37.50 $36.93 $37.01 1,217
26/06/2024 $37.04 $38.39 $36.84 $36.83 54
25/06/2024 $38.51 $38.65 $37.34 $37.53 2,528
24/06/2024 $37.69 $38.65 $36.89 $38.56 1,444
21/06/2024 $37.65 $37.84 $36.79 $36.79 13,672
20/06/2024 $37.50 $38.58 $37.05 $37.88 462
19/06/2024 $36.49 $37.73 $36.49 $37.00 25
18/06/2024 $37.17 $37.33 $36.53 $37.19 3,049
17/06/2024 $36.91 $37.15 $36.64 $36.91 563
14/06/2024 $36.80 $37.07 $36.43 $36.63 1,222
13/06/2024 $36.31 $37.38 $36.31 $36.96 1,530
12/06/2024 $35.78 $36.22 $35.30 $35.72 2,014
11/06/2024 $36.44 $36.51 $35.80 $36.26 418
10/06/2024 $36.73 $37.49 $36.20 $36.44 866
07/06/2024 $38.18 $38.98 $36.58 $36.74 30,178
06/06/2024 $38.15 $39.09 $38.05 $38.35 12,284
05/06/2024 $37.76 $38.02 $37.49 $37.83 7,665
04/06/2024 $37.90 $38.13 $36.24 $37.94 1,845
03/06/2024 $35.95 $37.20 $35.94 $36.81 5,424
31/05/2024 $38.28 $38.72 $36.06 $36.13 2,424
30/05/2024 $37.55 $38.19 $37.42 $37.98 1,960
29/05/2024 $37.51 $38.47 $36.63 $38.44 3,607
28/05/2024 $37.13 $37.78 $35.43 $37.78 1,286
27/05/2024 $35.44 $35.55 $34.55 $35.55 17,210

Market data

Select a section