Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Corn

(CORN)
Sector: n/a
$18.77
$-0.41 -2.11
Last updated: 16:35:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $19.21 $19.40 $19.16 $19.18 2,263
23/06/2025 $19.51 $19.52 $19.28 $19.28 149
20/06/2025 $19.64 $19.82 $19.59 $19.58 1
19/06/2025 $19.64 $20.17 $19.49 $19.94 4
18/06/2025 $19.64 $19.76 $19.63 $19.76 33
17/06/2025 $19.43 $19.57 $19.43 $19.55 1,926
16/06/2025 $19.50 $19.80 $19.36 $19.39 95
13/06/2025 $19.54 $19.64 $19.54 $19.64 48
12/06/2025 $19.80 $19.70 $19.61 $19.61 7
11/06/2025 $19.80 $19.82 $19.60 $19.60 836
10/06/2025 $19.31 $19.49 $19.31 $19.43 67
09/06/2025 $19.98 $20.01 $19.52 $19.52 1,454
06/06/2025 $19.60 $19.91 $19.60 $19.91 165
05/06/2025 $19.82 $19.87 $19.51 $19.69 1,561
04/06/2025 $19.71 $19.81 $19.71 $19.76 1,148
03/06/2025 $19.52 $19.83 $19.51 $19.74 298
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

Market data

Select a section