Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Heating Oil

(HEAT)
Sector: n/a
$21.17
$0.52 2.52
Last updated: 16:35:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $21.30 $21.28 $21.11 $21.17 2
30/05/2025 $21.30 $20.78 $20.65 $20.65 0
29/05/2025 $21.30 $21.03 $21.03 $21.03 0
28/05/2025 $21.30 $21.57 $21.07 $21.40 0
27/05/2025 $21.30 $21.45 $21.07 $21.07 810
26/05/2025 $21.65 $21.60 $21.12 $21.60 0
23/05/2025 $21.65 $21.60 $21.12 $21.60 0
22/05/2025 $21.65 $21.60 $21.11 $21.39 0
21/05/2025 $21.65 $21.95 $21.47 $21.54 0
20/05/2025 $21.65 $21.72 $21.36 $21.49 0
19/05/2025 $21.65 $21.50 $21.46 $21.46 1
16/05/2025 $21.65 $21.66 $21.65 $21.66 31,300
15/05/2025 $20.65 $21.75 $21.66 $21.75 0
14/05/2025 $20.65 $22.04 $21.84 $22.03 100
13/05/2025 $20.65 $21.97 $21.29 $21.75 0
12/05/2025 $20.65 $21.44 $21.24 $21.38 125
09/05/2025 $20.65 $21.25 $20.63 $20.89 0
08/05/2025 $20.65 $20.84 $20.18 $20.62 0
07/05/2025 $20.65 $20.72 $20.27 $20.27 1
06/05/2025 $20.65 $20.68 $20.56 $20.68 1
05/05/2025 $20.65 $20.65 $20.30 $20.30 0
02/05/2025 $20.65 $20.65 $20.30 $20.30 0
01/05/2025 $20.65 $20.44 $20.34 $20.44 2
30/04/2025 $20.65 $20.84 $20.71 $20.83 1
29/04/2025 $20.65 $21.25 $21.09 $21.09 0
28/04/2025 $20.65 $21.73 $21.19 $21.33 0
25/04/2025 $20.65 $21.57 $21.49 $21.52 0
24/04/2025 $20.65 $21.48 $21.10 $21.26 0
23/04/2025 $20.65 $21.77 $21.10 $21.10 1
22/04/2025 $20.65 $21.67 $21.21 $21.47 0
21/04/2025 $20.65 $21.70 $21.13 $21.52 0
18/04/2025 $20.65 $21.70 $21.13 $21.52 0
17/04/2025 $20.65 $21.70 $21.13 $21.52 0
16/04/2025 $20.65 $21.36 $20.53 $21.13 0
15/04/2025 $20.65 $21.04 $20.80 $20.80 0
14/04/2025 $20.65 $21.05 $20.86 $20.86 1
11/04/2025 $20.65 $20.65 $20.42 $20.42 290
10/04/2025 $20.79 $21.21 $19.75 $20.56 0
09/04/2025 $20.79 $20.06 $19.75 $19.75 0
08/04/2025 $20.79 $20.94 $20.77 $20.77 33,616
07/04/2025 $22.18 $20.65 $20.22 $20.65 2
04/04/2025 $22.18 $21.59 $20.80 $20.82 0
03/04/2025 $22.18 $22.98 $21.54 $21.71 0
02/04/2025 $22.18 $22.98 $22.93 $22.98 0
01/04/2025 $22.18 $23.05 $22.67 $22.88 0
31/03/2025 $22.18 $22.77 $22.38 $22.76 0
28/03/2025 $22.18 $22.58 $22.08 $22.22 0
27/03/2025 $22.18 $22.44 $22.42 $22.42 2
26/03/2025 $22.18 $22.85 $22.16 $22.53 0
25/03/2025 $22.18 $22.50 $22.03 $22.22 0
24/03/2025 $22.18 $22.18 $22.15 $22.15 817
21/03/2025 $21.89 $22.24 $21.84 $22.06 0
20/03/2025 $21.89 $22.02 $21.89 $22.02 816
19/03/2025 $21.47 $21.75 $21.64 $21.75 0
18/03/2025 $21.47 $22.00 $21.29 $21.53 0
17/03/2025 $21.47 $21.71 $21.18 $21.53 0
14/03/2025 $21.47 $21.47 $21.02 $21.18 0
13/03/2025 $21.47 $21.71 $21.44 $21.44 0
12/03/2025 $21.47 $21.96 $21.47 $21.79 0
11/03/2025 $21.47 $21.63 $21.47 $21.63 157
10/03/2025 $21.56 $21.69 $21.50 $21.50 50
07/03/2025 $21.85 $22.20 $21.58 $21.82 0
06/03/2025 $21.85 $21.85 $21.59 $21.59 793
05/03/2025 $22.64 $21.99 $21.38 $21.38 6
04/03/2025 $22.64 $22.05 $21.95 $22.05 0
03/03/2025 $22.64 $22.51 $22.32 $22.32 0
28/02/2025 $22.64 $22.71 $22.52 $22.52 227
27/02/2025 $23.03 $22.64 $22.41 $22.64 0
26/02/2025 $23.03 $22.68 $22.13 $22.22 0
25/02/2025 $23.03 $23.03 $22.55 $22.55 3,000
24/02/2025 $23.31 $23.31 $22.93 $23.10 0
21/02/2025 $23.31 $23.79 $23.25 $23.29 0
20/02/2025 $23.31 $23.85 $23.46 $23.79 0
19/02/2025 $23.31 $23.57 $23.36 $23.52 2
18/02/2025 $23.31 $23.37 $23.31 $23.37 735
17/02/2025 $23.12 $23.38 $23.09 $23.20 0
14/02/2025 $23.12 $23.55 $23.29 $23.28 16
13/02/2025 $23.12 $23.18 $23.10 $23.18 805
12/02/2025 $23.33 $23.75 $23.66 $23.66 0
11/02/2025 $23.33 $23.92 $23.34 $23.77 0
10/02/2025 $23.33 $23.34 $23.33 $23.34 8
07/02/2025 $22.75 $23.22 $22.69 $22.99 0
06/02/2025 $22.75 $22.74 $22.54 $22.65 3
05/02/2025 $22.75 $22.75 $22.65 $23.09 223
04/02/2025 $23.65 $23.09 $22.80 $23.23 10
03/02/2025 $23.65 $23.65 $23.10 $23.23 287
31/01/2025 $22.93 $22.93 $22.92 $22.92 220
30/01/2025 $22.46 $23.01 $22.46 $22.87 0
29/01/2025 $22.46 $22.76 $22.46 $22.76 60
28/01/2025 $22.86 $22.98 $22.47 $22.52 0
27/01/2025 $22.86 $22.86 $22.57 $22.57 49
24/01/2025 $23.00 $23.43 $22.86 $23.20 0
23/01/2025 $23.00 $23.00 $22.86 $22.86 50
22/01/2025 $23.65 $23.65 $23.21 $23.21 228
21/01/2025 $23.61 $23.69 $23.57 $23.68 982
20/01/2025 $24.49 $24.61 $23.95 $24.05 0
17/01/2025 $24.49 $24.49 $24.11 $24.19 1,574
16/01/2025 $23.79 $24.63 $23.96 $24.32 0
15/01/2025 $23.79 $24.37 $23.67 $24.32 0
14/01/2025 $23.79 $23.87 $23.45 $23.67 0
13/01/2025 $23.79 $24.03 $23.79 $23.86 3,188
10/01/2025 $23.47 $23.47 $23.10 $23.10 5,991
09/01/2025 $22.22 $22.45 $22.15 $22.44 4,708
08/01/2025 $22.22 $22.45 $21.93 $21.97 0
07/01/2025 $22.22 $22.22 $22.13 $22.21 1,317
06/01/2025 $21.67 $22.23 $22.20 $22.20 3
03/01/2025 $21.67 $22.18 $21.91 $22.05 0
02/01/2025 $21.67 $22.18 $21.69 $22.18 3
01/01/2025 $21.67 $21.68 $21.67 $21.68 2,644
31/12/2024 $21.67 $21.68 $21.67 $21.68 2,644
30/12/2024 $21.38 $21.81 $21.13 $21.63 0
27/12/2024 $21.38 $21.43 $20.72 $21.22 0
26/12/2024 $21.38 $21.21 $20.89 $21.05 0
25/12/2024 $21.38 $21.21 $20.89 $21.05 0
24/12/2024 $21.38 $21.21 $20.89 $21.05 0
23/12/2024 $21.38 $21.26 $20.89 $20.89 3
20/12/2024 $21.38 $20.98 $20.57 $20.98 7
19/12/2024 $21.38 $21.41 $21.01 $21.14 0
18/12/2024 $21.38 $21.54 $20.90 $21.40 0
17/12/2024 $21.38 $21.38 $20.75 $20.90 0
16/12/2024 $21.38 $21.38 $21.27 $21.27 394
13/12/2024 $20.16 $21.41 $20.86 $21.37 0
12/12/2024 $20.16 $21.20 $20.77 $20.86 0
11/12/2024 $20.16 $21.12 $20.62 $20.92 0
10/12/2024 $20.16 $20.88 $20.45 $20.69 0
09/12/2024 $20.16 $20.71 $20.14 $20.61 0
06/12/2024 $20.16 $20.16 $20.13 $20.14 10,000
05/12/2024 $20.39 $20.40 $20.39 $20.40 70
04/12/2024 $20.99 $21.09 $20.55 $20.62 0
03/12/2024 $20.99 $20.99 $20.99 $20.99 698

Market data

Select a section