Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Crude Oil

(CRUD)
Sector: n/a
$8.51
$0.38 4.66
Last updated: 14:16:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 $8.23 $8.25 $7.84 $8.13 166,344
08/04/2025 $8.74 $8.78 $8.60 $8.61 124,089
07/04/2025 $8.53 $9.08 $8.43 $8.67 462,422
04/04/2025 $9.35 $9.35 $8.63 $8.81 757,974
03/04/2025 $9.86 $9.86 $9.38 $9.42 313,279
02/04/2025 $10.08 $10.11 $10.02 $10.11 38,915
01/04/2025 $10.15 $10.18 $10.08 $10.13 71,728
31/03/2025 $9.83 $10.08 $9.80 $10.08 156,304
28/03/2025 $9.89 $9.94 $9.80 $9.80 253,871
27/03/2025 $9.86 $9.91 $9.84 $9.90 32,235
26/03/2025 $9.83 $9.95 $9.82 $9.91 165,314
25/03/2025 $9.85 $9.90 $9.75 $9.77 173,735
24/03/2025 $9.73 $9.83 $9.68 $9.81 88,017
21/03/2025 $9.69 $9.71 $9.62 $9.69 70,713
20/03/2025 $9.59 $9.70 $9.50 $9.66 63,859
19/03/2025 $9.47 $9.57 $9.43 $9.53 30,751
18/03/2025 $9.66 $9.72 $9.52 $9.52 171,530
17/03/2025 $9.58 $9.70 $9.51 $9.57 32,724
14/03/2025 $9.51 $9.51 $9.42 $9.47 52,428
13/03/2025 $9.57 $9.59 $9.43 $9.45 104,685
12/03/2025 $9.40 $9.57 $9.39 $9.56 111,974
11/03/2025 $9.35 $9.45 $9.34 $9.40 30,256
10/03/2025 $9.49 $9.54 $9.36 $9.36 45,572
07/03/2025 $9.42 $9.61 $9.42 $9.51 64,925
06/03/2025 $9.43 $9.45 $9.28 $9.28 47,249
05/03/2025 $9.56 $9.56 $9.21 $9.21 109,256
04/03/2025 $9.57 $9.57 $9.44 $9.49 154,677
03/03/2025 $9.85 $9.89 $9.79 $9.80 54,350
28/02/2025 $9.84 $9.84 $9.77 $9.81 188,577
27/02/2025 $9.73 $9.89 $9.73 $9.86 121,974
26/02/2025 $9.79 $9.80 $9.69 $9.73 172,442
25/02/2025 $10.01 $10.03 $9.73 $9.73 179,784
24/02/2025 $9.96 $10.01 $9.93 $9.99 145,904
21/02/2025 $10.22 $10.22 $10.04 $10.05 162,598
20/02/2025 $10.22 $10.30 $10.17 $10.29 156,102
19/02/2025 $10.21 $10.28 $10.21 $10.24 76,866
18/02/2025 $10.11 $10.17 $10.06 $10.13 101,933
17/02/2025 $10.02 $10.08 $10.00 $10.06 228,017
14/02/2025 $10.10 $10.15 $10.01 $10.01 16,638
13/02/2025 $9.99 $10.06 $9.93 $10.06 110,065
12/02/2025 $10.25 $10.26 $10.16 $10.16 1,735
11/02/2025 $10.23 $10.33 $10.22 $10.27 399,383
10/02/2025 $10.03 $10.14 $10.03 $10.14 35,816
07/02/2025 $10.00 $10.02 $9.96 $9.96 56,428
06/02/2025 $9.99 $10.06 $9.93 $9.98 81,218
05/02/2025 $10.14 $10.15 $9.97 $9.98 54,091
04/02/2025 $10.04 $10.23 $9.89 $10.16 247,605
03/02/2025 $10.25 $10.33 $10.09 $10.13 135,694
31/01/2025 $10.15 $10.17 $10.05 $10.14 121,336
30/01/2025 $10.07 $10.20 $10.04 $10.19 84,650
29/01/2025 $10.23 $10.23 $10.12 $10.18 97,242
28/01/2025 $10.26 $10.29 $10.17 $10.17 31,790
27/01/2025 $10.30 $10.41 $10.17 $10.17 158,216
24/01/2025 $10.39 $10.44 $10.34 $10.37 75,025
23/01/2025 $10.45 $10.55 $10.37 $10.39 445,648
22/01/2025 $10.47 $10.56 $10.45 $10.49 129,631
21/01/2025 $10.53 $10.55 $10.41 $10.52 141,207
20/01/2025 $10.60 $10.66 $10.47 $10.52 430,834
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

Market data

Select a section