Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Cotton

(COTN)
Sector: n/a
$2.70
$0.07 2.56
Last updated: 16:59:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $2.96 $3.01 $2.93 $2.93 4,900
23/05/2024 $2.90 $2.98 $2.90 $2.98 54,404
22/05/2024 $2.86 $2.90 $2.78 $2.87 14,189
21/05/2024 $2.82 $2.82 $2.75 $2.81 2,152
20/05/2024 $2.79 $2.83 $2.78 $2.78 1,350
17/05/2024 $2.83 $2.83 $2.73 $2.78 6,528
16/05/2024 $2.72 $2.84 $2.74 $2.80 0
15/05/2024 $2.72 $2.76 $2.72 $2.76 3,303
14/05/2024 $2.82 $2.82 $2.75 $2.75 5,116
13/05/2024 $2.85 $2.85 $2.85 $2.85 445
10/05/2024 $2.89 $2.89 $2.79 $2.86 13,750
09/05/2024 $2.88 $2.90 $2.87 $2.87 205
08/05/2024 $2.87 $2.89 $2.81 $2.89 2,269
07/05/2024 $2.84 $2.85 $2.84 $2.85 1,062
06/05/2024 $2.75 $3.00 $2.75 $3.00 900
03/05/2024 $2.75 $3.00 $2.75 $3.00 900
02/05/2024 $2.84 $2.85 $2.75 $2.77 0
01/05/2024 $2.84 $2.84 $2.78 $2.78 1,201
30/04/2024 $2.92 $2.92 $2.87 $2.87 1,510
29/04/2024 $3.00 $3.02 $2.99 $2.99 1,450
26/04/2024 $2.97 $2.98 $2.93 $2.95 0
25/04/2024 $2.97 $2.98 $2.93 $2.96 0
24/04/2024 $2.97 $2.98 $2.97 $2.97 4,281
23/04/2024 $2.97 $2.97 $2.96 $2.96 1,000
22/04/2024 $2.98 $3.00 $2.98 $2.99 1,560
19/04/2024 $2.95 $2.98 $2.94 $2.94 2,000
18/04/2024 $2.96 $2.96 $2.91 $2.93 903
17/04/2024 $3.02 $3.03 $2.99 $2.99 2,500
16/04/2024 $3.11 $3.11 $3.02 $3.02 3,619
15/04/2024 $3.13 $3.13 $3.10 $3.10 6,866
12/04/2024 $3.14 $3.14 $3.06 $3.10 0
11/04/2024 $3.14 $3.14 $3.14 $3.14 534
10/04/2024 $3.22 $3.22 $3.18 $3.18 2,600
09/04/2024 $3.25 $3.25 $3.20 $3.22 0
08/04/2024 $3.25 $3.25 $3.21 $3.21 560
05/04/2024 $3.26 $3.25 $3.19 $3.21 0
04/04/2024 $3.26 $3.26 $3.24 $3.25 700
03/04/2024 $3.32 $3.32 $3.32 $3.32 1,829
02/04/2024 $3.42 $3.46 $3.40 $3.40 13,307
01/04/2024 $3.38 $3.38 $3.38 $3.38 1,700
29/03/2024 $3.38 $3.38 $3.38 $3.38 1,700
28/03/2024 $3.38 $3.38 $3.38 $3.38 1,700
27/03/2024 $3.44 $3.44 $3.37 $3.37 3,740
26/03/2024 $3.43 $3.50 $3.43 $3.50 3,198
25/03/2024 $3.44 $3.43 $3.36 $3.40 0
22/03/2024 $3.44 $3.46 $3.40 $3.40 6,805
21/03/2024 $3.43 $3.46 $3.38 $3.40 0
20/03/2024 $3.40 $3.41 $3.34 $3.41 63,930

Market data

Select a section