Wisdomtree Commodity Securities Limited Wisdomtree Lean Hogs

(HOGS)
Sector: n/a
$31.83
$-0.39 -1.21
Last updated: 16:59:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $30.21 $30.61 $30.19 $30.61 4,938
10/10/2024 $30.17 $30.55 $29.74 $30.31 0
09/10/2024 $30.17 $30.70 $29.29 $29.76 0
08/10/2024 $30.17 $30.40 $30.17 $30.40 3,262
07/10/2024 $30.38 $30.39 $30.38 $30.39 68
04/10/2024 $29.48 $30.45 $29.63 $30.06 0
03/10/2024 $29.48 $30.52 $29.58 $29.94 0
02/10/2024 $29.48 $30.33 $29.44 $30.13 0
01/10/2024 $29.48 $29.65 $29.48 $29.65 853
30/09/2024 $29.14 $29.14 $29.09 $29.08 853
27/09/2024 $28.96 $29.32 $28.96 $29.32 1,706
26/09/2024 $29.42 $29.74 $28.72 $28.85 0
25/09/2024 $29.42 $29.48 $29.12 $29.48 5,728
24/09/2024 $29.65 $29.65 $29.64 $29.64 18
23/09/2024 $29.50 $29.60 $29.46 $29.60 552
20/09/2024 $28.88 $29.51 $29.12 $29.34 0
19/09/2024 $28.88 $29.75 $28.97 $29.16 0
18/09/2024 $28.88 $29.62 $28.80 $29.05 0
17/09/2024 $28.88 $28.95 $28.88 $28.95 1,000
16/09/2024 $28.20 $28.40 $27.95 $28.40 2,314
13/09/2024 $28.22 $28.83 $28.15 $28.45 0
12/09/2024 $28.22 $28.91 $28.19 $28.39 0
11/09/2024 $28.22 $28.39 $28.07 $28.14 3
10/09/2024 $28.22 $28.60 $27.57 $28.14 0
09/09/2024 $28.22 $28.22 $28.04 $28.03 1,000
06/09/2024 $29.20 $29.30 $28.47 $28.67 0
05/09/2024 $29.20 $29.35 $28.50 $29.01 0
04/09/2024 $29.20 $29.55 $29.35 $29.35 2
03/09/2024 $29.20 $29.30 $29.20 $29.20 1
02/09/2024 $29.20 $29.55 $28.96 $29.33 0
30/08/2024 $29.20 $29.72 $29.05 $29.51 0
29/08/2024 $29.20 $29.44 $28.70 $29.25 0
28/08/2024 $29.20 $29.26 $29.20 $29.25 244
27/08/2024 $29.30 $29.30 $28.60 $29.19 82
26/08/2024 $26.93 $27.49 $26.93 $27.49 1,826
23/08/2024 $26.93 $27.49 $26.93 $27.49 1,826
22/08/2024 $26.93 $27.49 $26.93 $27.49 1,826
21/08/2024 $26.89 $27.95 $27.17 $27.72 0
20/08/2024 $26.89 $27.56 $26.87 $27.32 0
19/08/2024 $26.89 $27.09 $26.60 $26.96 0
16/08/2024 $26.89 $27.47 $26.51 $26.96 0
15/08/2024 $26.89 $27.00 $26.89 $27.00 2,769
14/08/2024 $26.12 $26.88 $26.12 $26.88 1,846
13/08/2024 $26.28 $26.28 $25.54 $25.54 100
12/08/2024 $26.49 $26.49 $26.45 $26.45 923
09/08/2024 $26.06 $26.39 $26.06 $26.39 2,769
08/08/2024 $26.34 $26.34 $25.87 $25.86 8,320
07/08/2024 $26.97 $26.97 $26.91 $26.91 2,769
06/08/2024 $27.02 $27.46 $26.58 $27.13 0
05/08/2024 $27.02 $27.02 $26.79 $26.88 6,036
02/08/2024 $27.21 $27.36 $27.21 $27.35 933
01/08/2024 $26.37 $27.51 $26.72 $27.00 0
31/07/2024 $26.37 $26.72 $26.37 $26.72 1,886
30/07/2024 $26.75 $26.78 $26.56 $26.56 4,565
29/07/2024 $26.70 $27.60 $26.64 $26.64 7
26/07/2024 $27.21 $28.08 $27.32 $27.32 0
25/07/2024 $27.21 $28.00 $27.08 $27.32 0
24/07/2024 $27.21 $27.66 $27.21 $27.66 944
23/07/2024 $25.98 $27.51 $26.46 $27.51 1
22/07/2024 $25.98 $26.94 $26.21 $26.56 0
19/07/2024 $25.98 $26.77 $26.10 $26.57 0
18/07/2024 $25.98 $26.10 $25.96 $26.10 3,009
17/07/2024 $25.78 $25.94 $25.78 $25.93 4,012
16/07/2024 $24.86 $25.35 $24.61 $25.34 1
15/07/2024 $24.86 $24.91 $24.86 $24.91 1,100
12/07/2024 $24.38 $24.79 $24.38 $24.78 1,140
11/07/2024 $25.49 $24.59 $24.00 $24.59 1
10/07/2024 $25.49 $24.99 $24.38 $24.38 1
09/07/2024 $25.49 $25.65 $24.94 $25.43 0
08/07/2024 $25.49 $25.57 $25.49 $25.57 3,203
05/07/2024 $25.57 $25.50 $25.20 $25.20 1
04/07/2024 $25.57 $25.70 $25.26 $25.51 0
03/07/2024 $25.57 $25.57 $25.44 $25.43 100
02/07/2024 $25.25 $25.72 $24.83 $25.50 0
01/07/2024 $25.25 $25.42 $25.24 $25.42 2,103
28/06/2024 $24.80 $25.33 $24.56 $25.11 0
27/06/2024 $24.80 $25.67 $24.69 $25.13 0
26/06/2024 $24.80 $25.29 $24.80 $25.22 418
25/06/2024 $24.74 $25.19 $24.41 $25.00 0
24/06/2024 $24.74 $25.08 $24.74 $25.08 5
21/06/2024 $25.43 $25.46 $25.21 $25.20 2,019
20/06/2024 $25.78 $25.78 $25.49 $25.49 2,006
19/06/2024 $25.80 $26.13 $25.70 $25.95 0
18/06/2024 $25.80 $26.45 $25.63 $25.90 0
17/06/2024 $25.80 $26.18 $25.80 $26.02 1,003
14/06/2024 $25.24 $25.28 $25.00 $25.28 243
13/06/2024 $25.27 $25.65 $25.27 $25.65 3,009
12/06/2024 $25.39 $25.85 $25.00 $25.56 0
11/06/2024 $25.39 $25.72 $24.92 $25.50 0
10/06/2024 $25.39 $25.55 $25.39 $25.55 73
07/06/2024 $25.05 $25.84 $25.31 $25.31 2
06/06/2024 $25.05 $25.41 $25.05 $25.41 240
05/06/2024 $26.72 $25.38 $25.34 $25.38 1
04/06/2024 $26.72 $26.00 $25.84 $25.83 1
03/06/2024 $26.72 $26.72 $26.54 $26.53 1
31/05/2024 $26.69 $26.92 $26.37 $26.37 1,887
30/05/2024 $26.27 $26.30 $26.27 $26.30 25,000
29/05/2024 $26.19 $26.70 $26.19 $26.33 950
28/05/2024 $26.56 $26.56 $26.31 $26.31 1
27/05/2024 $26.52 $26.79 $26.52 $26.56 3
24/05/2024 $26.52 $26.79 $26.52 $26.56 3
23/05/2024 $26.88 $27.18 $26.60 $26.80 0
22/05/2024 $26.88 $26.88 $26.70 $26.69 5
21/05/2024 $27.52 $27.72 $27.00 $27.11 2
20/05/2024 $27.52 $27.61 $27.01 $27.17 0
17/05/2024 $27.52 $27.88 $27.24 $27.32 0
16/05/2024 $27.52 $27.88 $27.52 $27.88 1,036
15/05/2024 $27.41 $27.48 $27.41 $27.48 200
14/05/2024 $27.58 $27.86 $27.18 $27.48 0
13/05/2024 $27.58 $28.09 $27.45 $27.69 0
10/05/2024 $27.58 $28.13 $27.31 $27.80 0