Wisdomtree Commodity Securities Limited Wisdomtree Crude Oil
(CRUD)
Sector: n/a
Historic Prices - up to 10 years
24/06/2025
|
$9.51
|
$9.64
|
$9.36
|
$9.40
|
816,813
|
23/06/2025
|
$10.63
|
$10.64
|
$10.37
|
$10.46
|
1,584,798
|
20/06/2025
|
$10.48
|
$10.55
|
$10.33
|
$10.46
|
604,559
|
19/06/2025
|
$10.56
|
$10.73
|
$10.47
|
$10.70
|
595,223
|
18/06/2025
|
$10.40
|
$10.55
|
$10.18
|
$10.29
|
1,372,057
|
17/06/2025
|
$10.03
|
$10.35
|
$10.02
|
$10.30
|
844,129
|
16/06/2025
|
$10.25
|
$10.25
|
$9.74
|
$9.85
|
482,796
|
13/06/2025
|
$10.07
|
$10.32
|
$9.95
|
$10.04
|
1,303,158
|
12/06/2025
|
$9.58
|
$9.63
|
$9.46
|
$9.63
|
410,539
|
11/06/2025
|
$9.23
|
$9.44
|
$9.22
|
$9.43
|
227,996
|
10/06/2025
|
$9.30
|
$9.39
|
$9.27
|
$9.39
|
395,412
|
09/06/2025
|
$9.19
|
$9.27
|
$9.17
|
$9.27
|
96,985
|
06/06/2025
|
$9.02
|
$9.22
|
$8.99
|
$9.18
|
66,628
|
05/06/2025
|
$8.98
|
$9.12
|
$8.98
|
$9.09
|
124,969
|
04/06/2025
|
$9.03
|
$9.12
|
$8.91
|
$8.93
|
121,410
|
03/06/2025
|
$8.95
|
$9.10
|
$8.91
|
$9.09
|
324,423
|
02/06/2025
|
$8.89
|
$9.06
|
$8.86
|
$8.93
|
247,909
|
30/05/2025
|
$8.70
|
$8.84
|
$8.60
|
$8.60
|
106,462
|
29/05/2025
|
$9.04
|
$9.05
|
$8.71
|
$8.75
|
225,366
|
28/05/2025
|
$8.80
|
$8.93
|
$8.78
|
$8.91
|
182,677
|
27/05/2025
|
$8.85
|
$8.89
|
$8.70
|
$8.71
|
54,873
|
26/05/2025
|
$8.74
|
$8.88
|
$8.65
|
$8.87
|
223,222
|
23/05/2025
|
$8.74
|
$8.88
|
$8.65
|
$8.87
|
223,222
|
22/05/2025
|
$8.74
|
$8.79
|
$8.69
|
$8.77
|
50,735
|
21/05/2025
|
$9.03
|
$9.06
|
$8.89
|
$8.89
|
92,893
|
20/05/2025
|
$8.93
|
$8.98
|
$8.85
|
$8.88
|
22,105
|
19/05/2025
|
$8.85
|
$8.92
|
$8.79
|
$8.90
|
52,534
|
16/05/2025
|
$8.78
|
$8.89
|
$8.78
|
$8.88
|
494,017
|
15/05/2025
|
$8.77
|
$8.86
|
$8.70
|
$8.80
|
119,671
|
14/05/2025
|
$9.08
|
$9.11
|
$9.00
|
$9.02
|
519,380
|
13/05/2025
|
$8.88
|
$9.07
|
$8.86
|
$9.07
|
153,972
|
12/05/2025
|
$8.91
|
$9.08
|
$8.90
|
$8.91
|
78,151
|
09/05/2025
|
$8.64
|
$8.79
|
$8.63
|
$8.68
|
579,455
|
08/05/2025
|
$8.38
|
$8.59
|
$8.37
|
$8.59
|
208,869
|
07/05/2025
|
$8.58
|
$8.62
|
$8.38
|
$8.39
|
575,569
|
06/05/2025
|
$8.37
|
$8.55
|
$8.36
|
$8.54
|
301,333
|
05/05/2025
|
$8.50
|
$8.51
|
$8.29
|
$8.34
|
110,922
|
02/05/2025
|
$8.50
|
$8.51
|
$8.29
|
$8.34
|
110,922
|
01/05/2025
|
$8.27
|
$8.41
|
$8.08
|
$8.36
|
470,541
|
30/04/2025
|
$8.54
|
$8.58
|
$8.45
|
$8.58
|
168,098
|
29/04/2025
|
$8.76
|
$8.79
|
$8.63
|
$8.69
|
158,804
|
28/04/2025
|
$9.00
|
$9.00
|
$8.79
|
$8.79
|
740,603
|
25/04/2025
|
$9.01
|
$9.01
|
$8.83
|
$8.94
|
79,967
|
24/04/2025
|
$8.94
|
$9.01
|
$8.85
|
$8.88
|
268,976
|
23/04/2025
|
$9.18
|
$9.21
|
$8.80
|
$8.80
|
366,065
|
22/04/2025
|
$8.97
|
$9.07
|
$8.95
|
$9.06
|
93,305
|
21/04/2025
|
$8.88
|
$9.04
|
$8.86
|
$9.04
|
128,504
|
18/04/2025
|
$8.88
|
$9.04
|
$8.86
|
$9.04
|
128,504
|
17/04/2025
|
$8.88
|
$9.05
|
$8.80
|
$9.04
|
128,504
|
16/04/2025
|
$8.58
|
$8.83
|
$8.58
|
$8.82
|
237,322
|
15/04/2025
|
$8.78
|
$8.80
|
$8.66
|
$8.67
|
103,773
|
14/04/2025
|
$8.67
|
$8.85
|
$8.67
|
$8.71
|
363,268
|
11/04/2025
|
$8.64
|
$8.64
|
$8.45
|
$8.52
|
65,248
|
10/04/2025
|
$8.75
|
$8.76
|
$8.39
|
$8.50
|
309,773
|
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
|