Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Lean Hogs

(HOGS)
Sector: n/a
$29.49
$-0.08 -0.27
Last updated: 16:49:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $29.21 $29.58 $28.79 $29.49 3,788
10/04/2025 $28.75 $29.57 $28.75 $29.57 3,540
09/04/2025 $28.19 $28.69 $28.19 $28.68 6
08/04/2025 $28.50 $28.62 $28.31 $28.55 344
07/04/2025 $28.70 $29.05 $28.13 $28.13 3,503
04/04/2025 $29.93 $30.32 $28.92 $28.92 12,822
03/04/2025 $30.60 $30.60 $30.20 $30.19 1,490
02/04/2025 $30.76 $30.76 $30.37 $30.36 132
01/04/2025 $30.13 $31.03 $29.86 $30.64 0
31/03/2025 $30.13 $30.37 $30.04 $30.32 170
28/03/2025 $30.45 $30.80 $30.45 $30.57 3,555
27/03/2025 $30.29 $30.29 $29.84 $29.84 80
26/03/2025 $30.40 $30.95 $29.97 $30.72 0
25/03/2025 $30.40 $30.47 $30.40 $30.47 3,203
24/03/2025 $30.25 $30.96 $29.71 $30.30 0
21/03/2025 $30.25 $30.96 $30.25 $30.96 1,197
20/03/2025 $30.47 $30.61 $30.07 $30.07 0
19/03/2025 $30.47 $30.47 $30.33 $30.33 50
18/03/2025 $31.18 $31.48 $29.78 $30.53 0
17/03/2025 $31.18 $31.46 $29.84 $31.23 0
14/03/2025 $31.18 $30.35 $30.33 $30.35 0
13/03/2025 $31.18 $30.81 $30.62 $30.61 0
12/03/2025 $31.18 $31.21 $30.30 $30.91 0
11/03/2025 $31.18 $31.34 $31.02 $31.11 2
10/03/2025 $31.18 $31.28 $30.78 $31.11 218
07/03/2025 $30.92 $30.95 $30.92 $30.95 252
06/03/2025 $30.00 $30.73 $30.00 $30.73 25
05/03/2025 $29.41 $29.84 $29.41 $29.83 5,245
04/03/2025 $29.13 $29.95 $29.01 $29.01 256
03/03/2025 $31.13 $30.34 $29.33 $29.61 0
28/02/2025 $31.13 $30.60 $29.59 $30.05 0
27/02/2025 $31.13 $31.13 $30.25 $30.25 9,433
26/02/2025 $30.93 $30.93 $30.51 $30.86 17,744
25/02/2025 $30.70 $30.81 $30.70 $30.81 429
24/02/2025 $31.27 $31.28 $31.10 $31.09 4,103
21/02/2025 $31.62 $31.70 $31.26 $31.25 0
20/02/2025 $31.62 $31.62 $31.57 $31.57 5
19/02/2025 $33.23 $33.38 $32.28 $32.28 150
18/02/2025 $33.05 $33.49 $33.05 $33.49 2,961
17/02/2025 $33.19 $33.46 $32.83 $32.83 1
14/02/2025 $33.19 $33.23 $33.14 $33.22 3,869
13/02/2025 $32.51 $33.64 $33.02 $33.33 0
12/02/2025 $32.51 $33.50 $32.53 $33.19 0
11/02/2025 $32.51 $32.53 $32.51 $32.53 1,140
10/02/2025 $32.60 $32.90 $32.25 $32.24 1
07/02/2025 $32.60 $32.61 $32.60 $32.61 390
06/02/2025 $30.34 $32.98 $31.62 $32.17 0
05/02/2025 $30.34 $32.47 $31.56 $32.17 0
04/02/2025 $30.34 $31.66 $30.34 $30.77 7,850
03/02/2025 $32.16 $32.17 $30.77 $30.77 17,185
31/01/2025 $32.32 $32.32 $31.95 $31.94 10,829
30/01/2025 $32.08 $32.77 $32.08 $32.76 6,637
29/01/2025 $31.03 $32.54 $32.40 $32.54 3
28/01/2025 $31.03 $32.34 $31.57 $32.08 0
27/01/2025 $31.03 $31.77 $30.97 $31.76 14,912
24/01/2025 $31.42 $31.18 $30.30 $30.90 0
23/01/2025 $31.42 $30.69 $30.63 $30.63 1
22/01/2025 $31.42 $30.77 $30.56 $30.56 1
21/01/2025 $31.42 $31.42 $30.91 $30.92 2,883
20/01/2025 $30.99 $31.23 $30.99 $31.23 483
17/01/2025 $32.21 $32.21 $31.51 $31.50 152
16/01/2025 $31.39 $32.32 $31.46 $32.10 0
15/01/2025 $31.39 $32.77 $31.78 $32.10 0
14/01/2025 $31.39 $31.97 $31.39 $31.97 41
13/01/2025 $31.33 $31.95 $31.13 $31.71 0
10/01/2025 $31.33 $31.33 $31.05 $31.28 12,567
09/01/2025 $30.57 $31.03 $30.57 $30.90 982
08/01/2025 $30.25 $30.25 $29.83 $29.83 40
07/01/2025 $30.39 $30.43 $30.03 $30.22 18,080
06/01/2025 $30.69 $30.63 $30.22 $30.22 1
03/01/2025 $30.69 $30.84 $30.11 $30.42 0
02/01/2025 $30.69 $31.13 $30.22 $30.53 0
01/01/2025 $30.69 $30.94 $30.69 $30.93 156
31/12/2024 $30.69 $30.94 $30.69 $30.93 156
30/12/2024 $32.08 $32.07 $30.24 $30.80 0
27/12/2024 $32.08 $33.32 $31.31 $31.83 0
26/12/2024 $32.08 $32.53 $31.76 $32.00 0
25/12/2024 $32.08 $32.53 $31.76 $32.00 0
24/12/2024 $32.08 $32.53 $31.76 $32.00 0
23/12/2024 $32.08 $32.74 $31.53 $31.84 0
20/12/2024 $32.08 $32.71 $31.66 $32.26 0
19/12/2024 $32.08 $31.70 $31.51 $31.70 3
18/12/2024 $32.08 $31.78 $30.86 $31.55 0
17/12/2024 $32.08 $32.23 $31.40 $31.65 0
16/12/2024 $32.08 $32.17 $32.08 $32.17 200
13/12/2024 $32.62 $32.50 $31.70 $31.95 0
12/12/2024 $32.62 $32.29 $31.41 $32.10 0
11/12/2024 $32.62 $32.53 $31.56 $31.82 0
10/12/2024 $32.62 $33.08 $32.28 $32.53 0
09/12/2024 $32.62 $33.44 $32.17 $32.81 0
06/12/2024 $32.62 $32.71 $32.62 $32.71 770
05/12/2024 $33.31 $32.96 $32.12 $32.74 0
04/12/2024 $33.31 $32.96 $32.52 $32.51 0
03/12/2024 $33.31 $34.21 $32.85 $33.33 0
02/12/2024 $33.31 $33.18 $32.31 $32.93 0
29/11/2024 $33.31 $32.99 $32.92 $32.92 7
28/11/2024 $33.31 $33.78 $33.23 $33.23 0
27/11/2024 $33.31 $33.68 $33.31 $33.62 687
26/11/2024 $32.50 $33.00 $32.50 $32.90 32
25/11/2024 $31.99 $32.49 $31.77 $32.19 0
22/11/2024 $31.99 $32.26 $31.57 $32.01 14,600
21/11/2024 $31.99 $32.36 $31.50 $32.01 0
20/11/2024 $31.99 $31.62 $31.10 $31.61 1
19/11/2024 $31.99 $31.52 $31.44 $31.49 0
18/11/2024 $31.99 $31.99 $31.49 $31.49 1
15/11/2024 $32.42 $32.25 $30.75 $32.24 0
14/11/2024 $32.42 $32.61 $31.73 $32.24 0
13/11/2024 $32.42 $32.42 $32.34 $32.72 900
12/11/2024 $31.47 $33.37 $32.18 $32.72 0
11/11/2024 $31.47 $32.68 $31.83 $32.17 0
08/11/2024 $31.47 $31.83 $31.47 $31.83 1,060
07/11/2024 $32.30 $32.30 $32.22 $32.22 900
06/11/2024 $33.20 $32.72 $31.91 $32.13 0
05/11/2024 $33.20 $33.20 $32.19 $32.19 793
04/11/2024 $33.30 $33.30 $33.12 $33.19 266
01/11/2024 $33.42 $33.42 $33.39 $33.38 793
31/10/2024 $33.65 $33.65 $33.26 $33.26 793
30/10/2024 $32.00 $33.56 $32.29 $32.84 0
29/10/2024 $32.00 $32.84 $32.00 $32.84 1,228
28/10/2024 $31.50 $31.93 $31.09 $31.70 0
25/10/2024 $31.50 $31.49 $30.92 $31.09 0
24/10/2024 $31.50 $31.50 $31.42 $31.50 1,586
23/10/2024 $30.90 $31.67 $31.01 $31.50 0
22/10/2024 $30.90 $31.87 $30.64 $31.25 0
21/10/2024 $30.90 $30.70 $30.64 $30.64 1
18/10/2024 $30.90 $30.90 $30.55 $30.55 833
17/10/2024 $30.15 $30.97 $30.97 $30.97 0
16/10/2024 $30.15 $30.58 $29.55 $30.44 0
15/10/2024 $30.15 $30.24 $29.40 $29.83 0
14/10/2024 $30.15 $30.21 $30.15 $30.21 573

Market data

Select a section