Select a section

SEARCH

Wisdomtree Commodity Securities Limited Wisdomtree Corn

(CORN)

Sector: n/a

$19.94

$-0.07 -0.36

Last updated: 16:35:34

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
02/06/2025	$19.95	$20.23	$19.90	$19.94	431
30/05/2025	$20.71	$20.16	$20.02	$20.01	4
29/05/2025	$20.71	$20.23	$20.00	$20.00	8
28/05/2025	$20.71	$20.78	$20.37	$20.41	176
27/05/2025	$20.72	$20.72	$20.58	$20.60	61
26/05/2025	$20.53	$20.83	$20.55	$20.57	0
23/05/2025	$20.53	$20.83	$20.55	$20.57	0
22/05/2025	$20.53	$20.80	$20.53	$20.78	2,137
21/05/2025	$20.35	$20.55	$20.35	$20.55	703
20/05/2025	$19.98	$20.40	$19.98	$20.23	382
19/05/2025	$19.91	$20.03	$19.63	$19.95	153
16/05/2025	$20.14	$20.14	$19.93	$19.92	11,052
15/05/2025	$20.03	$20.16	$19.97	$19.99	1,260
14/05/2025	$19.78	$20.06	$19.68	$20.06	591
13/05/2025	$19.89	$19.95	$19.72	$19.72	515
12/05/2025	$20.16	$20.31	$20.11	$20.20	1,641
09/05/2025	$20.29	$20.31	$20.08	$20.19	1,481
08/05/2025	$20.10	$20.13	$19.86	$19.86	974
07/05/2025	$20.66	$20.69	$20.25	$20.25	402
06/05/2025	$20.46	$20.51	$20.35	$20.41	4,211
05/05/2025	$21.09	$21.27	$21.07	$21.08	76
02/05/2025	$21.09	$21.27	$21.07	$21.08	76
01/05/2025	$21.37	$21.44	$21.14	$21.14	61
30/04/2025	$20.98	$21.29	$20.97	$21.29	82
29/04/2025	$21.46	$21.54	$21.16	$21.16	1
28/04/2025	$21.46	$21.67	$21.36	$21.67	437
25/04/2025	$21.78	$21.78	$21.74	$21.75	180
24/04/2025	$21.55	$21.60	$21.46	$21.60	4
23/04/2025	$21.55	$21.62	$21.41	$21.50	784
22/04/2025	$21.92	$21.99	$21.64	$21.69	2,010
21/04/2025	$21.95	$22.05	$21.95	$22.01	255
18/04/2025	$21.95	$22.05	$21.95	$22.01	255
17/04/2025	$21.95	$22.05	$21.95	$22.01	255
16/04/2025	$21.77	$22.11	$21.77	$21.95	2,234
15/04/2025	$22.10	$22.16	$21.81	$21.81	5,740
14/04/2025	$22.17	$22.17	$22.00	$22.08	70
11/04/2025	$21.86	$22.12	$21.86	$22.10	620
10/04/2025	$21.43	$21.59	$21.43	$21.57	126
09/04/2025	$21.12	$21.28	$21.11	$21.14	11
08/04/2025	$21.12	$21.51	$21.02	$21.10	350
07/04/2025	$20.82	$20.85	$20.68	$20.79	424
04/04/2025	$20.70	$20.72	$20.34	$20.72	6,184
03/04/2025	$20.45	$20.81	$20.40	$20.78	1,309
02/04/2025	$20.55	$20.66	$20.55	$20.66	203
01/04/2025	$20.67	$20.91	$20.57	$20.80	2,083
31/03/2025	$20.57	$20.60	$20.25	$20.31	72,102
28/03/2025	$20.14	$20.35	$20.14	$20.35	482
27/03/2025	$20.38	$20.46	$20.22	$20.32	155
26/03/2025	$20.72	$20.79	$20.52	$20.58	2,953
25/03/2025	$20.69	$21.02	$20.66	$20.66	35
24/03/2025	$20.87	$20.95	$20.87	$20.95	1,220
21/03/2025	$21.03	$21.19	$20.77	$20.90	13
20/03/2025	$20.93	$21.08	$20.93	$21.05	1,099
19/03/2025	$20.68	$20.82	$20.63	$20.76	12,428
18/03/2025	$20.68	$20.82	$20.60	$20.78	5,690
17/03/2025	$20.90	$20.97	$20.69	$20.69	293
14/03/2025	$20.77	$20.82	$20.63	$20.65	459
13/03/2025	$21.10	$21.17	$20.90	$21.14	1,842
12/03/2025	$20.87	$21.13	$20.73	$20.74	152
11/03/2025	$21.35	$21.46	$21.32	$21.41	1,946
10/03/2025	$21.12	$21.29	$21.04	$21.28	199
07/03/2025	$20.94	$21.14	$20.84	$21.14	864
06/03/2025	$20.65	$20.89	$20.46	$20.88	267
05/03/2025	$20.57	$20.64	$20.37	$20.48	560
04/03/2025	$20.44	$20.45	$19.98	$19.98	6,260
03/03/2025	$21.12	$21.13	$20.73	$20.74	1,519
28/02/2025	$21.65	$21.76	$21.19	$21.19	1,877
27/02/2025	$22.33	$22.31	$21.84	$21.85	21
26/02/2025	$22.33	$22.35	$22.27	$22.26	2
25/02/2025	$22.33	$22.39	$22.05	$22.17	5,764
24/02/2025	$22.57	$22.68	$22.38	$22.38	571
21/02/2025	$23.12	$23.19	$22.82	$22.82	16,664
20/02/2025	$23.27	$23.28	$23.22	$23.25	864
19/02/2025	$23.26	$23.37	$23.18	$23.28	11,901
18/02/2025	$22.84	$23.17	$22.83	$23.17	2,926
17/02/2025	$23.00	$23.00	$22.81	$22.90	509
14/02/2025	$23.00	$23.00	$22.81	$22.99	32,455
13/02/2025	$22.55	$22.73	$22.55	$22.73	328
12/02/2025	$22.54	$22.71	$22.40	$22.55	1,127
11/02/2025	$22.67	$22.91	$22.65	$22.91	251
10/02/2025	$22.38	$22.68	$22.37	$22.68	1,247
07/02/2025	$22.79	$22.86	$22.53	$22.53	17
06/02/2025	$22.79	$22.86	$22.64	$22.74	1,645
05/02/2025	$23.00	$23.08	$22.67	$22.74	1,242
04/02/2025	$22.57	$22.95	$22.57	$22.60	1,424
03/02/2025	$21.94	$22.61	$21.87	$22.60	1,472
31/01/2025	$22.34	$22.43	$22.07	$22.43	1,784
30/01/2025	$22.87	$22.88	$22.70	$22.74	642
29/01/2025	$22.64	$22.94	$22.58	$22.93	6,171
28/01/2025	$22.22	$22.51	$22.20	$22.47	217
27/01/2025	$22.29	$22.29	$22.11	$22.11	53,568
24/01/2025	$22.47	$22.56	$22.33	$22.54	23,840
23/01/2025	$22.25	$22.71	$22.20	$22.70	30,181
22/01/2025	$22.50	$22.70	$22.47	$22.47	3,576
21/01/2025	$22.51	$22.51	$22.35	$22.46	10,736
20/01/2025	$22.46	$22.46	$22.34	$22.34	1,273
17/01/2025	$21.92	$22.26	$21.92	$22.25	105
16/01/2025	$22.00	$22.03	$21.86	$22.06	1,101
15/01/2025	$21.84	$22.06	$21.97	$22.06	12
14/01/2025	$21.84	$22.10	$21.83	$21.92	12,045
13/01/2025	$21.80	$21.94	$21.72	$21.93	3,943
10/01/2025	$21.10	$21.11	$21.05	$21.10	133
09/01/2025	$21.00	$21.00	$20.95	$20.95	34
08/01/2025	$21.04	$21.18	$21.02	$21.05	2,673
07/01/2025	$20.90	$20.99	$20.85	$20.96	178
06/01/2025	$20.94	$21.14	$20.88	$21.14	459
03/01/2025	$21.11	$21.14	$20.78	$20.78	882
02/01/2025	$21.21	$21.21	$21.03	$21.14	127
01/01/2025	$20.85	$20.94	$20.85	$20.94	725
31/12/2024	$20.85	$20.94	$20.85	$20.94	725
30/12/2024	$21.03	$21.23	$20.75	$20.75	1,496
27/12/2024	$20.87	$20.90	$20.82	$20.90	391
26/12/2024	$20.60	$20.62	$20.60	$20.62	30
25/12/2024	$20.60	$20.62	$20.60	$20.62	30
24/12/2024	$20.60	$20.62	$20.60	$20.62	30
23/12/2024	$20.61	$20.62	$20.49	$20.55	112
20/12/2024	$20.39	$20.52	$20.35	$20.51	440
19/12/2024	$20.13	$20.15	$19.99	$20.13	501
18/12/2024	$20.44	$20.47	$20.30	$20.30	1,816
17/12/2024	$20.48	$20.52	$20.33	$20.33	3,702
16/12/2024	$20.33	$20.51	$20.33	$20.45	1,819
13/12/2024	$20.37	$20.41	$20.31	$20.31	701
12/12/2024	$20.54	$20.62	$20.39	$20.39	37,904
11/12/2024	$20.64	$20.73	$20.54	$20.69	6,541
10/12/2024	$20.30	$20.32	$20.17	$20.32	825
09/12/2024	$19.70	$20.29	$19.89	$20.26	8
06/12/2024	$19.70	$20.17	$20.00	$20.17	11
05/12/2024	$19.70	$19.94	$19.70	$19.93	155
04/12/2024	$19.85	$19.85	$19.75	$19.78	2,754
03/12/2024	$19.85	$19.97	$19.84	$19.83	465