Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Cotton

(COTN)
Sector: n/a
$2.37
$0.00 0.15
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/04/2025 $2.35 $2.38 $2.31 $2.37 855
14/04/2025 $2.42 $2.42 $2.34 $2.34 2,367
11/04/2025 $2.40 $2.40 $2.34 $2.38 1,075
10/04/2025 $2.37 $2.42 $2.37 $2.40 17,349
09/04/2025 $2.34 $2.37 $2.30 $2.36 7,955
08/04/2025 $2.37 $2.38 $2.30 $2.37 214
07/04/2025 $2.25 $2.35 $2.25 $2.33 13,934
04/04/2025 $2.29 $2.32 $2.14 $2.24 70,959
03/04/2025 $2.33 $2.34 $2.30 $2.32 5,511
02/04/2025 $2.46 $2.49 $2.45 $2.45 35,039
01/04/2025 $2.40 $2.45 $2.40 $2.44 7,981
31/03/2025 $2.40 $2.40 $2.38 $2.40 2,438
28/03/2025 $2.40 $2.41 $2.40 $2.40 1,791
27/03/2025 $2.40 $2.41 $2.37 $2.40 62,183
26/03/2025 $2.38 $2.38 $2.36 $2.37 54
25/03/2025 $2.38 $2.37 $2.35 $2.35 36
24/03/2025 $2.38 $2.38 $2.35 $2.36 10,903
21/03/2025 $2.35 $2.35 $2.35 $2.35 1,507
20/03/2025 $2.37 $2.38 $2.37 $2.38 25,444
19/03/2025 $2.38 $2.38 $2.38 $2.38 122
18/03/2025 $2.40 $2.41 $2.39 $2.40 6,080
17/03/2025 $2.42 $2.43 $2.40 $2.40 159
14/03/2025 $2.42 $2.42 $2.40 $2.42 1,047
13/03/2025 $2.40 $2.40 $2.39 $2.40 4,009
12/03/2025 $2.39 $2.41 $2.39 $2.40 1,505
11/03/2025 $2.36 $2.42 $2.36 $2.38 15,168
10/03/2025 $2.34 $2.43 $2.35 $2.38 59
07/03/2025 $2.34 $2.36 $2.33 $2.36 207
06/03/2025 $2.31 $2.36 $2.31 $2.36 6,448
05/03/2025 $2.28 $2.31 $2.27 $2.28 7,756
04/03/2025 $2.30 $2.31 $2.24 $2.25 108,228
03/03/2025 $2.36 $2.41 $2.35 $2.36 5,118
28/02/2025 $2.39 $2.40 $2.36 $2.37 2,645
27/02/2025 $2.40 $2.41 $2.40 $2.41 201
26/02/2025 $2.41 $2.46 $2.40 $2.42 25,011
25/02/2025 $2.42 $2.43 $2.41 $2.43 305
24/02/2025 $2.42 $2.46 $2.41 $2.44 7,047
21/02/2025 $2.42 $2.43 $2.41 $2.42 63,310
20/02/2025 $2.42 $2.44 $2.42 $2.42 19,347
19/02/2025 $2.44 $2.51 $2.44 $2.44 5,115
18/02/2025 $2.48 $2.52 $2.46 $2.48 34,913
17/02/2025 $2.50 $2.50 $2.44 $2.45 990
14/02/2025 $2.42 $2.49 $2.42 $2.46 19,543
13/02/2025 $2.45 $2.46 $2.44 $2.44 15,539
12/02/2025 $2.46 $2.47 $2.46 $2.47 12,149
11/02/2025 $2.44 $2.46 $2.44 $2.46 254
10/02/2025 $2.42 $2.44 $2.38 $2.43 4,938
07/02/2025 $2.42 $2.42 $2.41 $2.40 6,444
06/02/2025 $2.41 $2.41 $2.40 $2.42 33,951
05/02/2025 $2.45 $2.49 $2.42 $2.42 17,357
04/02/2025 $2.40 $2.47 $2.40 $2.44 91,275
03/02/2025 $2.37 $2.41 $2.37 $2.40 6,245
31/01/2025 $2.40 $2.41 $2.39 $2.40 9,157
30/01/2025 $2.42 $2.44 $2.42 $2.42 61,387
29/01/2025 $2.44 $2.46 $2.43 $2.44 4
28/01/2025 $2.44 $2.46 $2.44 $2.46 5,442
27/01/2025 $2.47 $2.48 $2.44 $2.46 12,642
24/01/2025 $2.48 $2.51 $2.43 $2.47 1,224
23/01/2025 $2.48 $2.48 $2.45 $2.45 1,403
22/01/2025 $2.45 $2.47 $2.46 $2.46 41
21/01/2025 $2.45 $2.49 $2.43 $2.45 0
20/01/2025 $2.45 $2.47 $2.45 $2.46 327
17/01/2025 $2.43 $2.48 $2.43 $2.46 101,771
16/01/2025 $2.44 $2.51 $2.43 $2.46 15,214
15/01/2025 $2.46 $2.48 $2.46 $2.46 1,347
14/01/2025 $2.47 $2.49 $2.45 $2.45 17,541
13/01/2025 $2.44 $2.44 $2.43 $2.44 523
10/01/2025 $2.49 $2.49 $2.48 $2.49 21
09/01/2025 $2.49 $2.49 $2.48 $2.48 18
08/01/2025 $2.49 $2.50 $2.48 $2.49 677
07/01/2025 $2.51 $2.51 $2.50 $2.50 422
06/01/2025 $2.47 $2.49 $2.47 $2.49 1,003
03/01/2025 $2.47 $2.47 $2.46 $2.46 1,141
02/01/2025 $2.50 $2.53 $2.50 $2.51 300
01/01/2025 $2.51 $2.51 $2.46 $2.49 713
31/12/2024 $2.51 $2.51 $2.46 $2.49 713
30/12/2024 $2.50 $2.50 $2.49 $2.49 4,881
27/12/2024 $2.52 $2.54 $2.45 $2.49 6,543
26/12/2024 $2.51 $2.52 $2.51 $2.51 4,880
25/12/2024 $2.51 $2.52 $2.51 $2.51 4,880
24/12/2024 $2.51 $2.52 $2.51 $2.51 4,880
23/12/2024 $2.49 $2.54 $2.49 $2.52 1,068
20/12/2024 $2.47 $2.48 $2.45 $2.45 30
19/12/2024 $2.47 $2.47 $2.45 $2.45 2,548
18/12/2024 $2.49 $2.49 $2.47 $2.49 33
17/12/2024 $2.49 $2.51 $2.49 $2.49 1,824
16/12/2024 $2.51 $2.54 $2.51 $2.51 6,108
13/12/2024 $2.51 $2.53 $2.52 $2.52 13
12/12/2024 $2.51 $2.56 $2.50 $2.55 274
11/12/2024 $2.51 $2.55 $2.51 $2.53 416
10/12/2024 $2.53 $2.53 $2.51 $2.52 1,525
09/12/2024 $2.55 $2.57 $2.52 $2.55 225
06/12/2024 $2.56 $2.57 $2.54 $2.54 1,588
05/12/2024 $2.60 $2.60 $2.58 $2.58 2,770
04/12/2024 $2.56 $2.59 $2.58 $2.59 1
03/12/2024 $2.56 $2.60 $2.56 $2.59 3,626
02/12/2024 $2.54 $2.63 $2.55 $2.59 35
29/11/2024 $2.54 $2.66 $2.54 $2.60 57,106
28/11/2024 $2.55 $2.60 $2.55 $2.60 952
27/11/2024 $2.59 $2.60 $2.58 $2.59 7,840
26/11/2024 $2.57 $2.59 $2.57 $2.59 729
25/11/2024 $2.59 $2.62 $2.58 $2.59 40,670
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

Market data

Select a section