Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Crude Oil

(CRUD)
Sector: n/a
$9.44
$0.04 0.45
Last updated: 16:40:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $10.42 $10.58 $10.41 $10.55 100,769
16/07/2024 $10.49 $10.49 $10.37 $10.45 175,583
15/07/2024 $10.55 $10.59 $10.53 $10.56 60,235
12/07/2024 $10.65 $10.70 $10.65 $10.65 15,939
11/07/2024 $10.65 $10.66 $10.54 $10.62 11,842
10/07/2024 $10.48 $10.63 $10.47 $10.63 12,142
09/07/2024 $10.64 $10.69 $10.55 $10.55 13,364
08/07/2024 $10.71 $10.73 $10.65 $10.68 172,442
05/07/2024 $10.83 $10.91 $10.83 $10.90 75,900
04/07/2024 $10.79 $10.87 $10.77 $10.86 182,418
03/07/2024 $10.77 $10.80 $10.70 $10.73 306,918
02/07/2024 $10.78 $10.85 $10.74 $10.78 316,176
01/07/2024 $10.63 $10.71 $10.56 $10.70 179,085
28/06/2024 $10.64 $10.69 $10.49 $10.51 283,391
27/06/2024 $10.46 $10.61 $10.46 $10.59 137,444
26/06/2024 $10.54 $10.57 $10.41 $10.41 118,321
25/06/2024 $10.57 $10.58 $10.50 $10.53 278,498
24/06/2024 $10.44 $10.55 $10.41 $10.54 192,595
21/06/2024 $10.49 $10.55 $10.47 $10.52 355,580
20/06/2024 $10.45 $10.55 $10.43 $10.48 159,738
19/06/2024 $10.43 $10.50 $10.43 $10.47 305,603
18/06/2024 $10.30 $10.43 $10.29 $10.42 460,046
17/06/2024 $10.11 $10.26 $10.10 $10.25 256,414
14/06/2024 $10.16 $10.26 $10.13 $10.16 83,912
13/06/2024 $10.13 $10.22 $10.10 $10.16 464,349
12/06/2024 $10.14 $10.27 $10.11 $10.11 296,097
11/06/2024 $10.07 $10.13 $9.99 $10.10 155,767
10/06/2024 $9.81 $9.98 $9.77 $9.98 135,615
07/06/2024 $9.80 $9.87 $9.77 $9.77 501,938
06/06/2024 $9.67 $9.77 $9.62 $9.77 1,717,495
05/06/2024 $9.52 $9.59 $9.48 $9.53 90,468
04/06/2024 $9.55 $9.62 $9.45 $9.52 3,636,206
03/06/2024 $9.98 $10.02 $9.65 $9.65 125,736
31/05/2024 $10.07 $10.14 $10.01 $10.02 157,683
30/05/2024 $10.20 $10.25 $10.15 $10.15 34,954
29/05/2024 $10.33 $10.41 $10.25 $10.24 216,470
28/05/2024 $10.15 $10.29 $10.05 $10.26 443,107
27/05/2024 $9.91 $10.01 $9.84 $10.01 432,497
24/05/2024 $9.91 $10.01 $9.84 $10.01 432,497
23/05/2024 $9.98 $10.15 $9.97 $9.98 301,398
22/05/2024 $10.07 $10.12 $10.02 $10.06 247,128
21/05/2024 $10.18 $10.23 $10.07 $10.16 182,173
20/05/2024 $10.30 $10.31 $10.22 $10.23 122,238
17/05/2024 $10.21 $10.22 $10.16 $10.22 91,269
16/05/2024 $10.12 $10.19 $10.02 $10.11 564,789
15/05/2024 $10.07 $10.08 $9.86 $10.03 174,437
14/05/2024 $10.11 $10.11 $9.97 $9.99 108,362
13/05/2024 $10.02 $10.13 $10.02 $10.09 177,538

Market data

Select a section