Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Coffee

(COFF)
Sector: n/a
$56.03
$0.22 0.39
Last updated: 16:54:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section