Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Cotton

(COTN)
Sector: n/a
$2.34
$-0.01 -0.45
Last updated: 16:35:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $2.34 $2.34 $2.34 $2.34 1,222
14/08/2025 $2.32 $2.35 $2.35 $2.35 1
13/08/2025 $2.32 $2.40 $2.33 $2.36 0
12/08/2025 $2.32 $2.33 $2.32 $2.33 802
11/08/2025 $2.33 $2.33 $2.32 $2.32 28,910
08/08/2025 $2.30 $2.31 $2.29 $2.31 21,783
07/08/2025 $2.32 $2.32 $2.32 $2.32 12,784
06/08/2025 $2.32 $2.33 $2.33 $2.33 1
05/08/2025 $2.32 $2.33 $2.32 $2.33 25,174
04/08/2025 $2.34 $2.33 $2.32 $2.32 10
01/08/2025 $2.34 $2.33 $2.31 $2.31 2
31/07/2025 $2.37 $2.34 $2.34 $2.34 0
30/07/2025 $2.37 $2.34 $2.34 $2.34 70
29/07/2025 $2.37 $2.37 $2.34 $2.34 1,471
28/07/2025 $2.37 $2.38 $2.36 $2.38 339
25/07/2025 $2.38 $2.38 $2.36 $2.36 5,010
24/07/2025 $2.38 $2.39 $2.37 $2.39 535
23/07/2025 $2.37 $2.40 $2.37 $2.37 686
22/07/2025 $2.38 $2.36 $2.36 $2.36 11
21/07/2025 $2.38 $2.38 $2.36 $2.36 2,607
18/07/2025 $2.39 $2.40 $2.37 $2.37 2,689
17/07/2025 $2.37 $2.38 $2.37 $2.38 126
16/07/2025 $2.38 $2.41 $2.37 $2.38 2,003
15/07/2025 $2.36 $2.38 $2.36 $2.38 12,242
14/07/2025 $2.34 $2.35 $2.34 $2.35 136,271
11/07/2025 $2.33 $2.35 $2.33 $2.34 18,998
10/07/2025 $2.34 $2.38 $2.32 $2.34 0
09/07/2025 $2.34 $2.35 $2.34 $2.35 2,121
08/07/2025 $2.35 $2.35 $2.33 $2.33 75,979
07/07/2025 $2.37 $2.34 $2.34 $2.34 1
04/07/2025 $2.37 $2.38 $2.37 $2.37 3
03/07/2025 $2.37 $2.38 $2.37 $2.37 503
02/07/2025 $2.37 $2.37 $2.36 $2.37 1,201
01/07/2025 $2.37 $2.39 $2.36 $2.37 2,702
30/06/2025 $2.37 $2.39 $2.37 $2.39 2,230
27/06/2025 $2.41 $2.41 $2.39 $2.40 19,896
26/06/2025 $2.37 $2.38 $2.35 $2.38 728
25/06/2025 $2.36 $2.36 $2.36 $2.36 2,000
24/06/2025 $2.30 $2.36 $2.30 $2.36 1,651
23/06/2025 $2.31 $2.34 $2.30 $2.33 8,334
20/06/2025 $2.31 $2.33 $2.27 $2.31 660
19/06/2025 $2.35 $2.35 $2.30 $2.31 19,809
18/06/2025 $2.32 $2.32 $2.30 $2.31 1,838
17/06/2025 $2.34 $2.38 $2.35 $2.35 8
16/06/2025 $2.34 $2.38 $2.34 $2.35 13
13/06/2025 $2.34 $2.35 $2.33 $2.35 3,962
12/06/2025 $2.33 $2.33 $2.32 $2.32 1,539
11/06/2025 $2.29 $2.38 $2.29 $2.34 68,738
10/06/2025 $2.36 $2.36 $2.34 $2.34 103
09/06/2025 $2.36 $2.36 $2.34 $2.35 866
06/06/2025 $2.35 $2.36 $2.35 $2.36 500
05/06/2025 $2.34 $2.36 $2.32 $2.34 21,580
04/06/2025 $2.34 $2.36 $2.33 $2.33 14
03/06/2025 $2.34 $2.37 $2.34 $2.37 53,111
02/06/2025 $2.36 $2.39 $2.36 $2.37 918
30/05/2025 $2.31 $2.35 $2.31 $2.33 671
29/05/2025 $2.33 $2.35 $2.31 $2.31 81,572
28/05/2025 $2.34 $2.34 $2.33 $2.33 13,451
27/05/2025 $2.37 $2.37 $2.35 $2.35 2,001
26/05/2025 $2.34 $2.37 $2.33 $2.37 904
23/05/2025 $2.34 $2.37 $2.33 $2.37 904
22/05/2025 $2.36 $2.36 $2.34 $2.34 1,319
21/05/2025 $2.35 $2.36 $2.35 $2.36 281
20/05/2025 $2.35 $2.36 $2.34 $2.36 175
19/05/2025 $2.31 $2.37 $2.31 $2.36 12,165
16/05/2025 $2.34 $2.34 $2.33 $2.33 1,018
15/05/2025 $2.36 $2.37 $2.33 $2.33 8
14/05/2025 $2.36 $2.38 $2.36 $2.36 7,474
13/05/2025 $2.39 $2.39 $2.37 $2.37 3,340
12/05/2025 $2.46 $2.46 $2.40 $2.40 531
09/05/2025 $2.43 $2.41 $2.38 $2.39 11
08/05/2025 $2.43 $2.41 $2.38 $2.38 2
07/05/2025 $2.43 $2.45 $2.42 $2.42 5,475
06/05/2025 $2.37 $2.45 $2.43 $2.43 170
05/05/2025 $2.37 $2.46 $2.36 $2.43 11,511
02/05/2025 $2.37 $2.46 $2.36 $2.43 11,511
01/05/2025 $2.35 $2.35 $2.34 $2.34 6,489
30/04/2025 $2.35 $2.37 $2.35 $2.35 11,200
29/04/2025 $2.40 $2.41 $2.38 $2.38 3,762
28/04/2025 $2.43 $2.43 $2.40 $2.41 878
25/04/2025 $2.47 $2.50 $2.45 $2.45 1,624
24/04/2025 $2.45 $2.47 $2.44 $2.47 13,019
23/04/2025 $2.46 $2.47 $2.43 $2.44 44,084
22/04/2025 $2.39 $2.41 $2.37 $2.39 4,118
21/04/2025 $2.37 $2.39 $2.37 $2.38 1,196
18/04/2025 $2.37 $2.39 $2.37 $2.38 1,196
17/04/2025 $2.37 $2.39 $2.37 $2.38 1,196
16/04/2025 $2.35 $2.39 $2.35 $2.37 8
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

Market data

Select a section