Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Lean Hogs

(HOGS)
Sector: n/a
$33.61
$-0.10 -0.28
Last updated: 16:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $33.99 $34.34 $33.71 $33.71 5
23/06/2025 $33.99 $34.13 $33.99 $34.13 27
20/06/2025 $33.80 $33.80 $33.63 $33.63 4,677
19/06/2025 $33.92 $34.06 $33.86 $33.86 0
18/06/2025 $33.92 $33.97 $33.67 $33.78 0
17/06/2025 $33.92 $34.25 $33.87 $33.87 151
16/06/2025 $33.04 $33.70 $33.11 $33.69 0
13/06/2025 $33.04 $33.59 $32.92 $33.02 41
12/06/2025 $32.73 $33.62 $33.08 $33.38 0
11/06/2025 $32.73 $33.48 $32.90 $33.47 0
10/06/2025 $32.73 $33.03 $33.00 $33.03 0
09/06/2025 $32.73 $32.97 $32.73 $32.97 225
06/06/2025 $32.25 $33.24 $31.93 $32.56 0
05/06/2025 $32.25 $32.97 $32.06 $32.31 0
04/06/2025 $32.25 $32.42 $32.30 $32.42 0
03/06/2025 $32.25 $32.43 $32.25 $32.43 3
02/06/2025 $31.68 $32.39 $32.32 $32.31 0
30/05/2025 $31.68 $32.03 $31.68 $32.03 4,719
29/05/2025 $31.20 $31.93 $31.63 $31.63 1
28/05/2025 $31.20 $31.73 $31.55 $31.67 1
27/05/2025 $31.20 $31.20 $30.93 $31.10 6
26/05/2025 $31.78 $31.53 $30.89 $31.15 0
23/05/2025 $31.78 $31.53 $30.89 $31.15 0
22/05/2025 $31.78 $31.35 $30.85 $31.34 0
21/05/2025 $31.78 $31.91 $31.70 $31.75 0
20/05/2025 $31.78 $31.59 $31.55 $31.55 0
19/05/2025 $31.78 $32.18 $31.74 $31.74 0
16/05/2025 $31.78 $32.07 $31.78 $32.06 36
15/05/2025 $31.11 $31.25 $31.22 $31.25 0
14/05/2025 $31.11 $31.91 $31.35 $31.35 0
13/05/2025 $31.11 $31.70 $31.14 $31.43 0
12/05/2025 $31.11 $31.46 $31.03 $31.45 4,129
09/05/2025 $30.72 $31.02 $30.79 $30.79 1
08/05/2025 $30.72 $31.32 $30.44 $30.84 0
07/05/2025 $30.72 $31.18 $30.52 $30.91 0
06/05/2025 $30.72 $31.91 $30.71 $30.93 4,874
05/05/2025 $31.65 $31.27 $31.24 $31.27 0
02/05/2025 $31.65 $31.27 $31.24 $31.27 0
01/05/2025 $31.65 $31.38 $30.87 $30.86 0
30/04/2025 $31.65 $31.66 $31.25 $31.47 7,551
29/04/2025 $32.15 $32.19 $31.21 $31.69 0
28/04/2025 $32.15 $32.15 $31.78 $31.93 4,271
25/04/2025 $31.76 $31.76 $31.71 $31.71 350
24/04/2025 $31.41 $31.52 $31.11 $31.51 10,979
23/04/2025 $31.77 $31.77 $31.75 $31.75 100
22/04/2025 $31.36 $31.54 $31.15 $31.53 108
21/04/2025 $29.29 $31.18 $30.34 $30.93 0
18/04/2025 $29.29 $31.18 $30.34 $30.93 0
17/04/2025 $29.29 $31.18 $30.34 $30.93 0
16/04/2025 $29.29 $31.37 $29.96 $30.82 0
15/04/2025 $29.29 $30.28 $30.25 $30.28 0
14/04/2025 $29.29 $29.91 $29.29 $29.86 5,529
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

Market data

Select a section