Wisdomtree Commodity Securities Limited Wisdomtree Heating Oil

(HEAT)
Sector: n/a
$21.57
$0.02 0.09
Last updated: 12:30:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $20.90 $21.66 $21.34 $21.36 2
21/11/2024 $20.90 $21.61 $21.06 $21.36 0
20/11/2024 $20.90 $21.41 $21.00 $21.15 0
19/11/2024 $20.90 $21.57 $21.15 $21.28 0
18/11/2024 $20.90 $21.28 $20.90 $21.28 150
15/11/2024 $20.97 $20.92 $20.84 $20.99 1
14/11/2024 $20.97 $20.99 $20.97 $20.99 1
13/11/2024 $21.04 $21.19 $20.54 $20.92 0
12/11/2024 $21.04 $21.26 $20.73 $20.99 0
11/11/2024 $21.04 $21.24 $20.76 $20.76 1
08/11/2024 $21.04 $21.55 $21.06 $21.10 0
07/11/2024 $21.04 $21.71 $21.16 $21.44 0
06/11/2024 $21.04 $21.87 $21.18 $21.70 0
05/11/2024 $21.04 $22.08 $21.50 $21.87 0
04/11/2024 $21.04 $21.74 $21.19 $21.50 0
01/11/2024 $21.04 $21.65 $21.15 $21.19 0
31/10/2024 $21.04 $21.05 $21.03 $21.05 812
30/10/2024 $20.34 $20.77 $20.75 $20.77 14
29/10/2024 $20.34 $20.39 $20.12 $20.12 0
28/10/2024 $20.34 $20.57 $20.30 $20.33 62
25/10/2024 $21.04 $21.31 $21.04 $21.31 220
24/10/2024 $21.56 $21.56 $21.00 $21.03 92
23/10/2024 $20.89 $21.28 $20.87 $21.03 0
22/10/2024 $20.89 $21.19 $20.89 $21.19 38
21/10/2024 $20.68 $20.74 $20.56 $20.56 35
18/10/2024 $20.68 $20.98 $20.34 $20.37 0
17/10/2024 $20.68 $20.88 $20.49 $20.73 0
16/10/2024 $20.68 $20.68 $20.42 $20.67 305
15/10/2024 $22.24 $21.69 $20.63 $20.67 0
14/10/2024 $22.24 $21.76 $21.53 $21.69 20
11/10/2024 $22.21 $22.24 $22.21 $22.24 691
10/10/2024 $21.69 $21.88 $21.69 $21.88 619
09/10/2024 $21.58 $21.85 $21.53 $21.53 1,902
08/10/2024 $22.18 $22.18 $21.64 $21.64 43
07/10/2024 $22.10 $22.53 $21.75 $22.48 0
04/10/2024 $22.10 $22.10 $21.93 $21.97 4,640
03/10/2024 $20.87 $21.40 $21.06 $21.40 1
02/10/2024 $20.87 $21.05 $20.67 $20.67 4
01/10/2024 $20.87 $20.87 $20.87 $20.86 877
30/09/2024 $20.18 $20.55 $20.41 $20.55 0
27/09/2024 $20.18 $20.36 $20.18 $20.36 717
26/09/2024 $20.25 $20.40 $20.13 $20.40 3,177
25/09/2024 $20.22 $20.93 $20.48 $20.85 0
24/09/2024 $20.22 $20.98 $20.43 $20.69 0
23/09/2024 $20.22 $20.84 $20.41 $20.43 0
20/09/2024 $20.22 $20.70 $20.42 $20.60 0
19/09/2024 $20.22 $20.73 $20.29 $20.67 14,100
18/09/2024 $20.22 $20.39 $20.28 $20.39 14
17/09/2024 $20.22 $20.16 $19.78 $20.10 0
16/09/2024 $20.22 $19.90 $19.86 $19.90 6
13/09/2024 $20.22 $20.22 $20.09 $20.36 4
12/09/2024 $20.22 $20.37 $20.17 $19.59 6
11/09/2024 $20.22 $19.77 $19.59 $19.72 5
10/09/2024 $20.22 $20.20 $19.72 $19.72 4
09/09/2024 $20.22 $20.61 $20.04 $20.13 0
06/09/2024 $20.22 $20.22 $20.21 $20.21 789
05/09/2024 $20.73 $20.73 $20.68 $20.68 1,300
04/09/2024 $20.73 $20.74 $20.66 $20.66 1,734
03/09/2024 $21.65 $21.87 $20.94 $20.99 0
02/09/2024 $21.65 $21.57 $21.48 $21.76 9
30/08/2024 $21.65 $21.78 $21.65 $21.76 1,416
29/08/2024 $21.96 $21.96 $21.52 $21.95 3,970
28/08/2024 $21.74 $21.74 $21.62 $21.62 1,218
27/08/2024 $22.05 $22.66 $21.83 $21.98 0
26/08/2024 $22.05 $21.61 $21.51 $21.61 3
23/08/2024 $22.05 $21.61 $21.51 $21.61 3
22/08/2024 $22.05 $21.61 $21.51 $21.61 3
21/08/2024 $22.05 $22.10 $21.45 $21.73 0
20/08/2024 $22.05 $22.03 $21.32 $21.45 0
19/08/2024 $22.05 $22.05 $22.03 $22.02 15
16/08/2024 $22.64 $22.65 $22.29 $22.29 25
15/08/2024 $22.80 $22.83 $22.63 $22.83 6
14/08/2024 $22.80 $22.80 $22.62 $22.62 54
13/08/2024 $22.56 $23.16 $22.64 $22.76 0
12/08/2024 $22.56 $22.64 $22.56 $22.64 16
09/08/2024 $21.72 $22.40 $22.40 $22.40 6
08/08/2024 $21.72 $22.40 $22.32 $22.40 6
07/08/2024 $21.72 $22.52 $21.81 $22.47 0
06/08/2024 $21.72 $21.83 $21.72 $21.83 26
05/08/2024 $21.78 $21.80 $21.74 $21.80 90
02/08/2024 $23.68 $23.07 $22.16 $22.16 11
01/08/2024 $23.68 $23.35 $23.09 $23.09 1
31/07/2024 $23.68 $23.18 $22.42 $23.01 0
30/07/2024 $23.68 $22.88 $22.40 $22.42 0
29/07/2024 $23.68 $23.29 $22.82 $22.82 0
26/07/2024 $23.68 $23.11 $23.02 $23.43 0
25/07/2024 $23.68 $23.43 $23.27 $23.43 0
24/07/2024 $23.68 $23.55 $22.97 $23.44 0
23/07/2024 $23.68 $23.50 $22.94 $22.97 0
22/07/2024 $23.68 $23.54 $22.93 $23.13 0
19/07/2024 $23.68 $23.71 $23.54 $23.54 1
18/07/2024 $23.68 $23.74 $23.68 $23.74 150
17/07/2024 $23.72 $23.93 $23.69 $23.69 711
16/07/2024 $23.76 $23.76 $23.62 $23.99 818
15/07/2024 $24.48 $24.18 $23.74 $23.99 0
12/07/2024 $24.48 $24.45 $23.95 $24.18 0
11/07/2024 $24.48 $24.20 $23.95 $24.20 1
10/07/2024 $24.48 $24.30 $23.78 $24.15 0
09/07/2024 $24.48 $24.59 $24.30 $24.30 0
08/07/2024 $24.48 $24.75 $24.28 $24.75 3,624
05/07/2024 $24.81 $25.25 $24.69 $25.20 840
04/07/2024 $23.35 $25.02 $24.85 $25.02 1
03/07/2024 $23.35 $25.03 $24.47 $24.80 0
02/07/2024 $23.35 $25.37 $25.13 $25.13 0
01/07/2024 $23.35 $24.58 $24.41 $24.58 0
28/06/2024 $23.35 $24.72 $24.30 $24.30 0
27/06/2024 $23.35 $24.77 $24.15 $24.52 0
26/06/2024 $23.35 $24.45 $24.05 $24.15 0
25/06/2024 $23.35 $24.40 $24.04 $24.25 0
24/06/2024 $23.35 $24.09 $23.92 $24.09 1
21/06/2024 $23.35 $24.31 $23.92 $24.08 0
20/06/2024 $23.35 $24.43 $23.94 $24.25 0
19/06/2024 $23.35 $24.51 $24.05 $24.32 0
18/06/2024 $23.35 $24.17 $23.63 $24.05 0
17/06/2024 $23.35 $23.81 $23.41 $23.81 2
14/06/2024 $23.35 $24.23 $23.50 $23.69 0
13/06/2024 $23.35 $23.89 $23.16 $23.57 0
12/06/2024 $23.35 $23.39 $23.27 $23.26 7,916
11/06/2024 $23.10 $23.19 $23.10 $23.19 818
10/06/2024 $23.10 $23.11 $22.55 $22.92 0
07/06/2024 $23.10 $22.79 $22.36 $22.55 0
06/06/2024 $23.10 $22.48 $21.82 $22.47 0
05/06/2024 $23.10 $22.14 $21.82 $21.82 0
04/06/2024 $23.10 $21.88 $21.86 $21.86 0
03/06/2024 $23.10 $22.90 $22.12 $22.11 2
31/05/2024 $23.10 $23.14 $22.61 $22.80 0
30/05/2024 $23.10 $23.46 $22.95 $23.14 0
29/05/2024 $23.10 $24.09 $23.34 $23.49 0
28/05/2024 $23.10 $23.82 $23.10 $23.82 80
27/05/2024 $23.98 $23.56 $23.27 $23.27 0