Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Cotton

(COTN)
Sector: n/a
$2.59
$0.03 1.19
Last updated: 11:26:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $2.57 $2.59 $2.50 $2.56 689
21/11/2024 $2.56 $2.57 $2.52 $2.56 12,173
20/11/2024 $2.51 $2.54 $2.48 $2.54 1,394
19/11/2024 $2.45 $2.50 $2.44 $2.50 4,744
18/11/2024 $2.50 $2.50 $2.49 $2.50 1,557
15/11/2024 $2.52 $2.57 $2.49 $2.56 5,847
14/11/2024 $2.56 $2.59 $2.56 $2.56 8,204
13/11/2024 $2.54 $2.61 $2.54 $2.55 53
12/11/2024 $2.62 $2.62 $2.58 $2.58 18
11/11/2024 $2.64 $2.66 $2.61 $2.61 12
08/11/2024 $2.64 $2.64 $2.62 $2.63 9,054
07/11/2024 $2.64 $2.66 $2.58 $2.66 3,945
06/11/2024 $2.59 $2.60 $2.58 $2.60 1,407
05/11/2024 $2.59 $2.61 $2.59 $2.61 325
04/11/2024 $2.63 $2.64 $2.61 $2.61 32
01/11/2024 $2.55 $2.66 $2.55 $2.63 544
31/10/2024 $2.62 $2.62 $2.59 $2.59 773
30/10/2024 $2.63 $2.64 $2.62 $2.62 22
29/10/2024 $2.64 $2.64 $2.60 $2.64 8,249
28/10/2024 $2.64 $2.65 $2.61 $2.63 259
25/10/2024 $2.70 $2.65 $2.65 $2.65 9
24/10/2024 $2.70 $2.70 $2.66 $2.71 23,238
23/10/2024 $2.70 $2.72 $2.70 $2.71 110
22/10/2024 $2.69 $2.74 $2.68 $2.68 34
21/10/2024 $2.68 $2.70 $2.66 $2.70 2,056
18/10/2024 $2.65 $2.67 $2.60 $2.64 4,434
17/10/2024 $2.62 $2.64 $2.60 $2.64 1,053
16/10/2024 $2.62 $2.67 $2.67 $2.67 9
15/10/2024 $2.62 $2.67 $2.62 $2.64 1,153
14/10/2024 $2.67 $2.67 $2.62 $2.65 6,656
11/10/2024 $2.68 $2.74 $2.71 $2.74 143
10/10/2024 $2.68 $2.69 $2.68 $2.69 6,853
09/10/2024 $2.66 $2.70 $2.66 $2.70 244
08/10/2024 $2.74 $2.74 $2.68 $2.67 250
07/10/2024 $2.73 $2.75 $2.73 $2.75 12,150
04/10/2024 $2.72 $2.74 $2.64 $2.73 1,047
03/10/2024 $2.69 $2.78 $2.67 $2.68 2,123
02/10/2024 $2.70 $2.74 $2.70 $2.73 5,551
01/10/2024 $2.71 $2.76 $2.71 $2.73 277
30/09/2024 $2.74 $2.78 $2.72 $2.74 19,757
27/09/2024 $2.74 $2.76 $2.66 $2.71 0
26/09/2024 $2.74 $2.75 $2.74 $2.75 1,640
25/09/2024 $2.74 $2.75 $2.69 $2.74 1,676
24/09/2024 $2.76 $2.78 $2.74 $2.75 2,686
23/09/2024 $2.74 $2.76 $2.72 $2.74 1,954
20/09/2024 $2.72 $2.76 $2.72 $2.75 16,665
19/09/2024 $2.69 $2.70 $2.69 $2.70 65,968
18/09/2024 $2.70 $2.70 $2.63 $2.67 422
17/09/2024 $2.70 $2.70 $2.66 $2.67 2,217
16/09/2024 $2.62 $2.69 $2.62 $2.67 37
13/09/2024 $2.62 $2.62 $2.61 $2.59 57
12/09/2024 $2.48 $2.63 $2.58 $2.58 212
11/09/2024 $2.48 $2.59 $2.57 $2.58 13
10/09/2024 $2.48 $2.53 $2.48 $2.53 191
09/09/2024 $2.55 $2.53 $2.51 $2.51 29
06/09/2024 $2.55 $2.56 $2.50 $2.53 3,653
05/09/2024 $2.60 $2.59 $2.55 $2.59 4
04/09/2024 $2.60 $2.59 $2.58 $2.59 7
03/09/2024 $2.60 $2.63 $2.59 $2.63 5,173
02/09/2024 $2.61 $2.65 $2.54 $2.58 3,742
30/08/2024 $2.59 $2.64 $2.58 $2.58 174
29/08/2024 $2.57 $2.60 $2.57 $2.60 161
28/08/2024 $2.57 $2.58 $2.54 $2.55 415
27/08/2024 $2.64 $2.65 $2.56 $2.59 6,320
26/08/2024 $2.59 $2.60 $2.57 $2.58 6,512
23/08/2024 $2.59 $2.60 $2.57 $2.58 6,512
22/08/2024 $2.59 $2.60 $2.57 $2.58 6,512
21/08/2024 $2.58 $2.59 $2.57 $2.58 5,352
20/08/2024 $2.53 $2.59 $2.53 $2.56 1,000
19/08/2024 $2.50 $2.57 $2.52 $2.57 181
16/08/2024 $2.50 $2.53 $2.48 $2.48 76
15/08/2024 $2.50 $2.54 $2.49 $2.50 270
14/08/2024 $2.58 $2.52 $2.49 $2.49 138
13/08/2024 $2.58 $2.58 $2.49 $2.53 814
12/08/2024 $2.56 $2.59 $2.54 $2.55 3,435
09/08/2024 $2.48 $2.53 $2.51 $2.53 17
08/08/2024 $2.48 $2.50 $2.48 $2.49 2,011
07/08/2024 $2.48 $2.52 $2.48 $2.52 63
06/08/2024 $2.50 $2.53 $2.48 $2.51 412
05/08/2024 $2.50 $2.51 $2.44 $2.49 4,111
02/08/2024 $2.53 $2.54 $2.48 $2.54 4,829
01/08/2024 $2.55 $2.58 $2.52 $2.52 46,351
31/07/2024 $2.56 $2.58 $2.52 $2.53 3,914
30/07/2024 $2.55 $2.57 $2.55 $2.57 810
29/07/2024 $2.51 $2.60 $2.51 $2.55 1,603
26/07/2024 $2.54 $2.54 $2.51 $2.53 5,062
25/07/2024 $2.52 $2.54 $2.52 $2.53 20
24/07/2024 $2.51 $2.55 $2.49 $2.54 34,102
23/07/2024 $2.59 $2.62 $2.56 $2.57 13,761
22/07/2024 $2.64 $2.68 $2.60 $2.60 9,404
19/07/2024 $2.65 $2.68 $2.62 $2.62 5,788
18/07/2024 $2.66 $2.70 $2.63 $2.65 2,839
17/07/2024 $2.70 $2.71 $2.65 $2.67 1,010
16/07/2024 $2.68 $2.69 $2.65 $2.65 72
15/07/2024 $2.68 $2.69 $2.65 $2.69 1,157
12/07/2024 $2.63 $2.64 $2.61 $2.61 75
11/07/2024 $2.63 $2.68 $2.63 $2.63 5,444
10/07/2024 $2.59 $2.62 $2.59 $2.62 1,042
09/07/2024 $2.68 $2.63 $2.60 $2.62 1
08/07/2024 $2.68 $2.67 $2.63 $2.63 1
05/07/2024 $2.68 $2.68 $2.61 $2.62 4,188
04/07/2024 $2.71 $2.71 $2.68 $2.68 1,808
03/07/2024 $2.68 $2.73 $2.68 $2.68 1,358
02/07/2024 $2.73 $2.76 $2.66 $2.68 5,018
01/07/2024 $2.70 $2.73 $2.68 $2.69 2,422
28/06/2024 $2.77 $2.80 $2.75 $2.75 251
27/06/2024 $2.75 $2.80 $2.73 $2.73 75,247
26/06/2024 $2.76 $2.79 $2.73 $2.75 1,764
25/06/2024 $2.71 $2.75 $2.71 $2.74 5,186
24/06/2024 $2.67 $2.71 $2.67 $2.71 1,278
21/06/2024 $2.62 $2.71 $2.66 $2.66 13
20/06/2024 $2.62 $2.72 $2.66 $2.68 0
19/06/2024 $2.62 $2.71 $2.67 $2.68 0
18/06/2024 $2.62 $2.71 $2.60 $2.71 74,952
17/06/2024 $2.60 $2.66 $2.60 $2.61 3,608
14/06/2024 $2.62 $2.69 $2.62 $2.65 1,820
13/06/2024 $2.64 $2.68 $2.64 $2.65 1,552
12/06/2024 $2.66 $2.67 $2.64 $2.64 715
11/06/2024 $2.66 $2.68 $2.63 $2.68 402
10/06/2024 $2.68 $2.73 $2.62 $2.62 11,859
07/06/2024 $2.74 $2.80 $2.73 $2.73 32
06/06/2024 $2.74 $2.77 $2.74 $2.74 13
05/06/2024 $2.74 $2.79 $2.74 $2.74 3,045
04/06/2024 $2.70 $2.73 $2.65 $2.68 1,514
03/06/2024 $2.80 $2.80 $2.66 $2.68 39,774
31/05/2024 $2.84 $2.88 $2.80 $2.80 1,027
30/05/2024 $2.96 $3.03 $2.81 $2.84 5,336
29/05/2024 $3.04 $3.04 $2.91 $2.97 9,278
28/05/2024 $3.01 $3.06 $2.89 $3.00 4,421
27/05/2024 $2.96 $3.01 $2.93 $2.93 4,900

Market data

Select a section