Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Corn

(CORN)
Sector: n/a
$22.25
$0.40 1.81
Last updated: 16:54:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/12/2024 $19.60 $20.03 $19.69 $19.94 0
29/11/2024 $19.60 $19.81 $19.60 $19.81 474
28/11/2024 $19.58 $19.75 $19.57 $19.75 301
27/11/2024 $19.67 $19.72 $19.56 $19.72 261
26/11/2024 $19.86 $19.86 $19.65 $19.65 96
25/11/2024 $19.90 $19.93 $19.84 $19.88 428
22/11/2024 $20.12 $20.15 $19.75 $20.07 201
21/11/2024 $20.00 $20.30 $20.07 $20.07 1
20/11/2024 $20.00 $20.15 $19.87 $20.15 798
19/11/2024 $20.01 $20.21 $20.15 $20.20 5
18/11/2024 $20.01 $20.07 $19.94 $20.07 1,280
15/11/2024 $19.80 $19.89 $19.74 $19.81 280
14/11/2024 $19.83 $20.11 $19.81 $19.81 528
13/11/2024 $20.09 $20.20 $19.72 $20.17 1,374
12/11/2024 $20.35 $20.36 $20.17 $20.17 49,794
11/11/2024 $20.26 $20.32 $20.15 $20.15 602
08/11/2024 $20.19 $20.34 $20.17 $20.31 75
07/11/2024 $20.12 $20.15 $20.02 $20.02 658
06/11/2024 $19.67 $19.96 $19.58 $19.95 336
05/11/2024 $19.62 $19.75 $19.62 $19.67 8,565
04/11/2024 $19.70 $19.70 $19.66 $19.70 74
01/11/2024 $19.45 $19.50 $19.42 $19.42 26,966
31/10/2024 $19.41 $19.53 $19.34 $19.33 3,181
30/10/2024 $19.41 $19.48 $19.40 $19.47 303
29/10/2024 $19.44 $19.48 $19.30 $19.47 196
28/10/2024 $19.50 $19.52 $19.41 $19.41 85
25/10/2024 $19.62 $19.62 $19.54 $19.56 1,200
24/10/2024 $19.76 $19.87 $19.75 $19.59 830
23/10/2024 $19.53 $19.63 $19.53 $19.59 1,611
22/10/2024 $19.07 $19.54 $19.25 $19.54 5
21/10/2024 $19.07 $19.31 $19.07 $19.31 324
18/10/2024 $19.20 $19.24 $19.04 $19.04 712
17/10/2024 $19.01 $19.05 $18.92 $18.92 2,474
16/10/2024 $18.89 $19.08 $18.88 $19.08 193
15/10/2024 $19.12 $19.12 $18.96 $18.99 2,172
14/10/2024 $19.51 $19.51 $19.31 $19.31 1,609
11/10/2024 $19.71 $19.78 $19.69 $19.69 448
10/10/2024 $19.86 $19.88 $19.70 $19.69 8,129
09/10/2024 $19.87 $20.00 $19.63 $19.77 1,167
08/10/2024 $19.85 $20.07 $19.77 $19.77 65
07/10/2024 $19.92 $20.05 $19.92 $20.03 2,312
04/10/2024 $20.02 $20.05 $19.87 $19.93 1,230
03/10/2024 $20.35 $20.35 $20.20 $20.24 2,262
02/10/2024 $20.37 $20.43 $20.19 $20.36 468
01/10/2024 $19.89 $20.09 $19.87 $20.06 3,899
30/09/2024 $19.58 $19.70 $19.58 $19.67 3,363
27/09/2024 $19.33 $19.61 $19.33 $19.61 2,068
26/09/2024 $19.49 $19.61 $19.49 $19.60 24
25/09/2024 $19.26 $19.33 $19.24 $19.33 83
24/09/2024 $19.41 $19.67 $19.38 $19.38 783
23/09/2024 $19.11 $19.31 $18.93 $19.31 3,165
20/09/2024 $18.90 $18.90 $18.83 $18.85 138
19/09/2024 $19.24 $19.25 $19.06 $19.37 879
18/09/2024 $19.46 $19.46 $19.32 $19.37 1,807
17/09/2024 $19.27 $19.31 $19.22 $19.25 823
16/09/2024 $19.30 $19.30 $19.21 $19.21 170
13/09/2024 $19.27 $19.33 $19.22 $19.00 1,885
12/09/2024 $18.97 $19.01 $18.97 $18.90 67
11/09/2024 $19.08 $19.08 $18.90 $18.98 2,505
10/09/2024 $19.02 $19.02 $18.98 $18.98 220
09/09/2024 $19.00 $19.03 $18.95 $19.01 738
06/09/2024 $19.27 $19.29 $19.21 $19.21 1,041
05/09/2024 $19.31 $19.32 $19.13 $19.14 4,655
04/09/2024 $19.12 $19.25 $19.12 $19.23 2,636
03/09/2024 $18.75 $19.00 $18.68 $19.00 8,722
02/09/2024 $18.73 $18.85 $18.70 $18.74 508
30/08/2024 $18.62 $18.66 $18.60 $18.63 1,096
29/08/2024 $18.38 $18.42 $18.41 $18.41 0
28/08/2024 $18.38 $18.38 $18.29 $18.37 3,025
27/08/2024 $18.14 $18.46 $17.90 $18.30 4,257
26/08/2024 $18.65 $18.65 $18.47 $18.47 303
23/08/2024 $18.65 $18.65 $18.47 $18.47 303
22/08/2024 $18.65 $18.65 $18.47 $18.47 303
21/08/2024 $18.62 $18.75 $18.62 $18.64 62
20/08/2024 $18.64 $18.72 $18.62 $18.62 1,524
19/08/2024 $18.51 $18.58 $18.45 $18.58 325
16/08/2024 $18.50 $18.50 $18.31 $18.44 1,631
15/08/2024 $18.69 $19.00 $18.69 $18.71 102
14/08/2024 $18.53 $18.73 $18.52 $18.73 709
13/08/2024 $18.70 $18.72 $18.48 $18.48 727
12/08/2024 $18.41 $18.47 $18.33 $18.36 2,175
09/08/2024 $18.58 $18.70 $18.50 $18.52 724
08/08/2024 $18.74 $18.82 $18.67 $18.67 566
07/08/2024 $18.83 $18.85 $18.81 $18.81 300
06/08/2024 $19.20 $19.20 $19.00 $19.16 668
05/08/2024 $18.92 $18.99 $18.82 $18.92 172
02/08/2024 $18.71 $18.88 $18.71 $18.83 997
01/08/2024 $18.67 $18.79 $18.63 $18.63 234
31/07/2024 $19.06 $19.06 $18.70 $18.70 14,433
30/07/2024 $19.33 $19.33 $19.13 $19.13 302
29/07/2024 $19.18 $19.23 $19.09 $19.21 1,966
26/07/2024 $19.73 $19.92 $19.47 $19.89 454
25/07/2024 $19.70 $19.90 $19.65 $19.89 1,177
24/07/2024 $19.63 $20.00 $19.60 $19.93 698
23/07/2024 $19.46 $19.85 $19.42 $19.85 716
22/07/2024 $19.31 $19.43 $19.30 $19.39 1,178
19/07/2024 $19.13 $19.31 $19.13 $19.17 1,927
18/07/2024 $19.29 $19.29 $19.09 $19.10 636

Market data

Select a section