Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Cotton

(COTN)
Sector: n/a
$2.33
$0.02 0.80
Last updated: 08:15:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section