Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Coffee

(COFF)
Sector: n/a
$65.07
$-2.40 -3.55
Last updated: 16:35:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
16/01/2025 $56.20 $56.55 $55.50 $55.96 11,986
15/01/2025 $55.03 $56.06 $54.56 $55.96 1,132
14/01/2025 $56.66 $56.66 $54.99 $54.99 1,977
13/01/2025 $55.12 $56.80 $55.01 $55.41 4,014
10/01/2025 $53.93 $55.45 $53.92 $55.01 22,176
09/01/2025 $55.74 $55.74 $53.96 $53.99 8,560
08/01/2025 $54.70 $55.09 $54.07 $54.20 876
07/01/2025 $54.50 $54.92 $54.23 $54.35 569
06/01/2025 $54.43 $55.69 $53.97 $55.20 2,321
03/01/2025 $55.62 $55.95 $54.17 $54.72 9,191
02/01/2025 $52.27 $55.70 $52.27 $55.69 2,204
01/01/2025 $54.42 $54.50 $53.27 $53.40 2,297
31/12/2024 $54.42 $54.50 $53.27 $53.40 2,297
30/12/2024 $55.06 $55.30 $53.85 $54.28 2,261
27/12/2024 $57.13 $57.13 $54.08 $54.98 1,483
26/12/2024 $55.85 $55.89 $54.67 $55.06 147
25/12/2024 $55.85 $55.89 $54.67 $55.06 147
24/12/2024 $55.85 $55.89 $54.67 $55.06 147
23/12/2024 $55.49 $56.08 $54.71 $55.63 1,084
20/12/2024 $54.94 $55.94 $54.37 $55.24 24,298
19/12/2024 $56.63 $58.00 $54.72 $55.35 2,104
18/12/2024 $55.54 $56.68 $55.40 $56.11 3,952
17/12/2024 $55.34 $55.83 $54.12 $54.54 3,014
16/12/2024 $54.47 $56.20 $53.81 $55.62 2,332
13/12/2024 $54.29 $55.21 $53.34 $54.27 1,834
12/12/2024 $54.42 $55.08 $54.00 $54.60 11,057
11/12/2024 $57.00 $57.00 $54.12 $54.96 3,579
10/12/2024 $56.97 $59.00 $55.94 $58.05 16,225
09/12/2024 $55.52 $56.89 $54.44 $55.78 7,339
06/12/2024 $53.46 $55.51 $53.00 $55.51 1,341
05/12/2024 $51.14 $53.25 $51.11 $53.04 3,798
04/12/2024 $50.33 $51.53 $49.93 $51.35 7,010
03/12/2024 $50.23 $50.83 $49.35 $49.94 9,086
02/12/2024 $54.16 $54.96 $50.35 $50.35 2,246
29/11/2024 $55.01 $56.53 $51.90 $54.40 37,516
28/11/2024 $53.75 $55.97 $53.75 $55.14 7,312
27/11/2024 $52.74 $54.39 $51.57 $54.34 14,796
26/11/2024 $51.50 $52.50 $50.96 $52.33 40,026
25/11/2024 $50.90 $52.55 $49.88 $51.75 2,884
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

Market data

Select a section