Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Crude Oil

(CRUD)
Sector: n/a
$10.63
$0.06 0.55
Last updated: 16:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $10.72 $10.73 $10.58 $10.63 190,927
16/01/2025 $10.76 $10.77 $10.57 $10.73 1,250,745
15/01/2025 $10.56 $10.73 $10.50 $10.73 103,319
14/01/2025 $10.52 $10.59 $10.46 $10.50 913,520
13/01/2025 $10.58 $10.67 $10.51 $10.61 127,997
10/01/2025 $10.25 $10.62 $10.25 $10.38 318,026
09/01/2025 $10.08 $10.21 $10.07 $10.21 109,993
08/01/2025 $10.28 $10.33 $10.08 $10.10 468,245
07/01/2025 $10.11 $10.24 $10.09 $10.21 59,805
06/01/2025 $10.13 $10.29 $10.12 $10.19 72,276
03/01/2025 $10.08 $10.15 $10.03 $10.14 180,755
02/01/2025 $9.80 $10.15 $9.80 $10.14 75,380
01/01/2025 $9.88 $9.90 $9.85 $9.88 166,644
31/12/2024 $9.88 $9.90 $9.85 $9.88 166,644
30/12/2024 $9.76 $9.87 $9.72 $9.80 86,026
27/12/2024 $9.66 $9.76 $9.53 $9.74 101,993
26/12/2024 $9.64 $9.66 $9.61 $9.64 2,233
25/12/2024 $9.64 $9.66 $9.61 $9.64 2,233
24/12/2024 $9.64 $9.66 $9.61 $9.64 2,233
23/12/2024 $9.64 $9.66 $9.50 $9.51 26,415
20/12/2024 $9.54 $9.59 $9.48 $9.58 342,745
19/12/2024 $9.61 $9.74 $9.58 $9.58 120,494
18/12/2024 $9.69 $9.78 $9.68 $9.76 596,391
17/12/2024 $9.72 $9.73 $9.55 $9.56 88,405
16/12/2024 $9.75 $9.77 $9.70 $9.70 79,973
13/12/2024 $9.68 $9.76 $9.65 $9.75 70,331
12/12/2024 $9.71 $9.72 $9.54 $9.54 241,403
11/12/2024 $9.50 $9.60 $9.50 $9.60 56,824
10/12/2024 $9.41 $9.53 $9.37 $9.51 62,397
09/12/2024 $9.39 $9.50 $9.38 $9.47 167,129
06/12/2024 $9.40 $9.41 $9.27 $9.32 189,730
05/12/2024 $9.46 $9.53 $9.39 $9.43 183,963
04/12/2024 $9.65 $9.70 $9.57 $9.59 72,414
03/12/2024 $9.45 $9.66 $9.44 $9.65 75,876
02/12/2024 $9.45 $9.53 $9.38 $9.43 70,172
29/11/2024 $9.44 $9.59 $9.42 $9.55 92,170
28/11/2024 $9.43 $9.55 $9.41 $9.47 131,085
27/11/2024 $9.51 $9.55 $9.48 $9.48 5,596,578
26/11/2024 $9.50 $9.62 $9.50 $9.56 92,163
25/11/2024 $9.70 $9.77 $9.49 $9.53 53,873
22/11/2024 $9.72 $9.76 $9.56 $9.62 516,875
21/11/2024 $9.59 $9.71 $9.58 $9.62 122,824
20/11/2024 $9.60 $9.69 $9.56 $9.56 32,369
19/11/2024 $9.54 $9.63 $9.49 $9.54 128,922
18/11/2024 $9.29 $9.54 $9.22 $9.53 41,031
15/11/2024 $9.29 $9.45 $9.29 $9.44 806,780
14/11/2024 $9.39 $9.54 $9.38 $9.44 59,841
13/11/2024 $9.41 $9.48 $9.22 $9.39 148,417
12/11/2024 $9.39 $9.51 $9.35 $9.44 155,638
11/11/2024 $9.67 $9.69 $9.37 $9.40 413,078
08/11/2024 $9.82 $9.85 $9.62 $9.63 87,361
07/11/2024 $9.80 $9.85 $9.71 $9.81 23,832
06/11/2024 $9.74 $9.90 $9.56 $9.88 109,877
05/11/2024 $9.80 $9.92 $9.78 $9.92 352,306
04/11/2024 $9.68 $9.81 $9.68 $9.74 135,081
01/11/2024 $9.69 $9.75 $9.54 $9.56 441,762
31/10/2024 $9.40 $9.53 $9.34 $9.47 3,453,913
30/10/2024 $9.28 $9.44 $9.24 $9.37 226,709
29/10/2024 $9.26 $9.36 $9.13 $9.20 191,870
28/10/2024 $9.40 $9.48 $9.19 $9.81 281,356
25/10/2024 $9.65 $9.84 $9.58 $9.81 696,744
24/10/2024 $9.79 $9.87 $9.52 $9.69 101,904
23/10/2024 $9.75 $9.76 $9.60 $9.69 871,045
22/10/2024 $9.54 $9.80 $9.48 $9.80 158,089
21/10/2024 $9.46 $9.61 $9.45 $9.53 110,606
18/10/2024 $9.63 $9.63 $9.33 $9.34 215,814
17/10/2024 $9.52 $9.60 $9.52 $9.54 246,849
16/10/2024 $9.60 $9.66 $9.47 $9.49 196,862
15/10/2024 $9.66 $9.81 $9.48 $9.53 320,470
14/10/2024 $10.06 $10.09 $9.93 $9.97 181,950
11/10/2024 $10.10 $10.24 $10.09 $10.17 120,389
10/10/2024 $9.94 $10.12 $9.92 $10.05 250,514
09/10/2024 $10.01 $10.03 $9.70 $9.89 256,042
08/10/2024 $10.25 $10.32 $9.89 $9.93 991,365
07/10/2024 $10.02 $10.32 $9.96 $10.32 351,169
04/10/2024 $9.96 $10.13 $9.96 $10.02 370,224
03/10/2024 $9.64 $9.99 $9.57 $9.87 449,345
02/10/2024 $9.61 $9.79 $9.50 $9.52 613,916
01/10/2024 $9.23 $9.64 $9.01 $9.64 201,813
30/09/2024 $9.36 $9.36 $9.18 $9.33 154,502
27/09/2024 $9.18 $9.22 $9.09 $9.15 165,745
26/09/2024 $9.23 $9.30 $9.08 $9.22 326,844
25/09/2024 $9.60 $9.65 $9.44 $9.57 759,415
24/09/2024 $9.60 $9.72 $9.57 $9.57 46,808
23/09/2024 $9.56 $9.62 $9.49 $9.49 14,249
20/09/2024 $9.53 $9.54 $9.44 $9.51 189,759
19/09/2024 $9.47 $9.58 $9.45 $9.58 44,145
18/09/2024 $9.34 $9.43 $9.23 $9.39 356,199
17/09/2024 $9.35 $9.40 $9.24 $9.38 66,102
16/09/2024 $9.17 $9.35 $9.17 $9.26 64,528
13/09/2024 $9.23 $9.32 $9.20 $9.24 180,365
12/09/2024 $9.10 $9.28 $9.06 $8.94 242,818
11/09/2024 $8.94 $9.02 $8.79 $8.81 4,269,437
10/09/2024 $9.10 $9.16 $8.80 $8.81 241,587
09/09/2024 $9.15 $9.19 $9.00 $9.06 176,850
06/09/2024 $9.31 $9.36 $9.08 $9.08 415,674
05/09/2024 $9.27 $9.42 $9.27 $9.32 340,188
04/09/2024 $9.29 $9.50 $9.25 $9.31 341,581
03/09/2024 $9.82 $9.84 $9.40 $9.43 563,761
02/09/2024 $9.71 $9.80 $9.70 $9.79 65,132
30/08/2024 $10.06 $10.09 $9.75 $9.79 127,671
29/08/2024 $9.87 $10.10 $9.80 $10.04 64,328
28/08/2024 $10.00 $10.00 $9.81 $9.90 49,092
27/08/2024 $10.20 $10.21 $10.04 $10.05 416,661
26/08/2024 $9.60 $9.77 $9.58 $9.77 167,372
23/08/2024 $9.60 $9.77 $9.58 $9.77 167,372
22/08/2024 $9.60 $9.77 $9.58 $9.77 167,372
21/08/2024 $9.84 $9.86 $9.73 $9.76 76,319
20/08/2024 $9.78 $9.89 $9.70 $9.76 103,678
19/08/2024 $9.98 $10.07 $9.93 $10.01 66,470
16/08/2024 $10.19 $10.20 $9.97 $10.07 62,912
15/08/2024 $10.10 $10.27 $10.10 $10.26 70,867
14/08/2024 $10.23 $10.27 $10.10 $10.15 81,892
13/08/2024 $10.31 $10.36 $10.19 $10.19 191,065
12/08/2024 $10.08 $10.22 $10.08 $10.22 69,081
09/08/2024 $9.98 $10.05 $9.93 $10.00 50,318
08/08/2024 $9.83 $9.92 $9.77 $9.91 32,228
07/08/2024 $9.61 $10.01 $9.60 $9.93 196,968
06/08/2024 $9.69 $9.70 $9.52 $9.67 295,894
05/08/2024 $9.54 $9.66 $9.43 $9.63 1,155,139
02/08/2024 $10.08 $10.12 $9.65 $9.65 126,660
01/08/2024 $10.27 $10.31 $10.12 $10.15 67,217
31/07/2024 $10.01 $10.16 $9.98 $10.12 527,427
30/07/2024 $9.88 $9.95 $9.82 $9.82 263,665
29/07/2024 $10.11 $10.12 $9.90 $9.91 33,375
26/07/2024 $10.24 $10.24 $9.96 $10.14 62,341
25/07/2024 $10.08 $10.14 $9.96 $10.14 215,850
24/07/2024 $10.09 $10.17 $10.08 $10.16 25,521
23/07/2024 $10.25 $10.27 $10.03 $10.06 12,999
22/07/2024 $10.29 $10.31 $10.14 $10.21 660,439
19/07/2024 $10.48 $10.57 $10.42 $10.43 97,680
18/07/2024 $10.66 $10.68 $10.53 $10.57 292,651

Market data

Select a section