Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Heating Oil

(HEAT)
Sector: n/a
$23.29
$-0.50 -2.11
Last updated: 16:35:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/12/2024 $20.99 $20.82 $20.64 $20.64 0
29/11/2024 $20.99 $21.10 $20.97 $21.09 40,000
28/11/2024 $20.90 $21.09 $20.63 $21.04 0
27/11/2024 $20.90 $21.44 $20.96 $21.04 0
26/11/2024 $20.90 $21.44 $21.22 $21.44 0
25/11/2024 $20.90 $21.86 $20.92 $21.36 0
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

Market data

Select a section