Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Lead

(LEED)
Sector: n/a
$18.35
$0.12 0.66
Last updated: 11:00:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $18.18 $18.30 $18.17 $18.08 1,800
21/11/2024 $17.90 $18.40 $17.72 $18.08 0
20/11/2024 $17.90 $18.50 $18.02 $18.33 0
19/11/2024 $17.90 $18.02 $17.90 $18.02 100
18/11/2024 $18.11 $17.82 $17.77 $17.82 1
15/11/2024 $18.11 $17.79 $17.64 $17.68 0
14/11/2024 $18.11 $17.84 $17.68 $17.68 3
13/11/2024 $18.11 $18.16 $18.02 $18.21 202
12/11/2024 $18.24 $18.50 $17.86 $18.21 0
11/11/2024 $18.24 $18.37 $17.97 $18.12 0
08/11/2024 $18.24 $18.56 $18.07 $18.19 0
07/11/2024 $18.24 $18.78 $18.22 $18.40 0
06/11/2024 $18.24 $18.34 $18.17 $18.34 5,500
05/11/2024 $18.45 $18.47 $17.97 $18.27 0
04/11/2024 $18.45 $18.45 $18.43 $18.43 100
01/11/2024 $18.65 $18.71 $18.13 $18.41 0
31/10/2024 $18.65 $18.11 $18.00 $18.11 9
30/10/2024 $18.65 $18.37 $17.95 $18.05 0
29/10/2024 $18.65 $18.29 $17.85 $18.05 0
28/10/2024 $18.65 $18.49 $18.06 $18.23 0
25/10/2024 $18.65 $18.80 $18.34 $18.49 0
24/10/2024 $18.65 $18.66 $18.65 $18.51 27
23/10/2024 $18.85 $18.80 $18.40 $18.51 0
22/10/2024 $18.85 $18.62 $18.61 $18.60 1
21/10/2024 $18.85 $18.65 $18.61 $18.61 4
18/10/2024 $18.85 $18.90 $18.47 $18.63 0
17/10/2024 $18.85 $18.85 $18.32 $18.68 0
16/10/2024 $18.85 $18.96 $18.78 $18.78 1
15/10/2024 $18.85 $18.81 $18.17 $18.68 0
14/10/2024 $18.85 $18.49 $18.43 $18.49 7
11/10/2024 $19.50 $18.85 $18.70 $18.85 4
10/10/2024 $19.50 $18.81 $18.14 $18.61 0
09/10/2024 $19.50 $18.98 $18.36 $18.84 0
08/10/2024 $19.50 $19.25 $18.68 $18.84 0
07/10/2024 $19.50 $19.52 $19.42 $19.42 5,800
04/10/2024 $19.28 $19.36 $19.28 $19.28 2
03/10/2024 $19.28 $19.28 $19.20 $19.20 23
02/10/2024 $19.25 $19.29 $19.24 $19.25 10,305
01/10/2024 $19.06 $19.07 $19.06 $19.07 23
30/09/2024 $19.08 $19.08 $18.93 $18.93 5,900
27/09/2024 $18.00 $19.56 $19.05 $19.28 0
26/09/2024 $18.00 $19.68 $18.98 $19.30 0
25/09/2024 $18.00 $19.14 $18.52 $18.89 0
24/09/2024 $18.00 $18.98 $18.72 $18.91 1
23/09/2024 $18.00 $18.91 $18.33 $18.67 0
20/09/2024 $18.00 $19.19 $18.42 $18.72 0
19/09/2024 $18.00 $19.16 $18.46 $18.46 0
18/09/2024 $18.00 $18.46 $18.24 $18.46 7
17/09/2024 $18.00 $18.54 $18.28 $18.28 1
16/09/2024 $18.00 $18.75 $18.37 $18.56 0
13/09/2024 $18.00 $18.50 $18.48 $18.43 0
12/09/2024 $18.00 $18.44 $18.29 $18.03 1
11/09/2024 $18.00 $18.29 $17.72 $17.72 0
10/09/2024 $18.00 $17.91 $17.57 $17.72 0
09/09/2024 $18.00 $17.97 $17.46 $17.74 0
06/09/2024 $18.00 $18.00 $17.89 $17.89 301
05/09/2024 $18.53 $18.14 $18.14 $18.14 0
04/09/2024 $18.53 $18.59 $18.32 $18.39 4
03/09/2024 $18.53 $18.67 $18.48 $18.48 101
02/09/2024 $18.47 $18.69 $18.58 $18.68 5
30/08/2024 $18.47 $18.66 $18.57 $18.57 2
29/08/2024 $18.47 $18.96 $18.38 $18.49 0
28/08/2024 $18.47 $19.26 $18.73 $18.91 0
27/08/2024 $18.47 $19.26 $19.25 $19.26 0
26/08/2024 $18.47 $19.15 $18.50 $18.65 0
23/08/2024 $18.47 $19.15 $18.50 $18.65 0
22/08/2024 $18.47 $19.15 $18.50 $18.65 0
21/08/2024 $18.47 $19.10 $18.56 $18.87 0
20/08/2024 $18.47 $18.96 $18.42 $18.83 0
19/08/2024 $18.47 $18.84 $18.17 $18.50 0
16/08/2024 $18.47 $18.60 $18.09 $18.42 0
15/08/2024 $18.47 $18.74 $18.20 $18.52 0
14/08/2024 $18.47 $18.42 $17.90 $18.23 0
13/08/2024 $18.47 $18.76 $17.98 $18.13 0
12/08/2024 $18.47 $19.04 $18.48 $18.76 0
09/08/2024 $18.47 $18.48 $18.47 $18.48 100
08/08/2024 $17.68 $18.06 $17.56 $17.90 0
07/08/2024 $17.68 $18.06 $17.49 $17.82 0
06/08/2024 $18.31 $17.77 $17.68 $17.67 1
05/08/2024 $18.31 $18.33 $17.76 $17.92 30,906
02/08/2024 $18.55 $18.55 $18.49 $18.49 1,500
01/08/2024 $19.00 $19.00 $18.86 $18.86 400
31/07/2024 $18.53 $18.90 $18.66 $18.90 1
30/07/2024 $18.53 $18.53 $18.51 $18.53 400
29/07/2024 $19.04 $19.04 $18.82 $18.82 15,700
26/07/2024 $18.51 $19.03 $18.51 $18.64 19,600
25/07/2024 $18.63 $18.64 $18.58 $18.64 5,505
24/07/2024 $20.07 $18.67 $18.63 $18.63 0
23/07/2024 $20.07 $18.87 $18.71 $18.71 1
22/07/2024 $20.07 $19.00 $18.92 $18.92 1
19/07/2024 $20.07 $19.45 $19.37 $19.37 1
18/07/2024 $20.07 $19.79 $19.57 $19.57 1
17/07/2024 $20.07 $20.17 $19.98 $19.98 6,704
16/07/2024 $19.93 $19.84 $19.73 $19.73 0
15/07/2024 $19.93 $20.03 $19.92 $19.92 1,700
12/07/2024 $20.03 $20.10 $19.84 $20.10 2
11/07/2024 $20.03 $19.96 $19.88 $19.88 0
10/07/2024 $20.03 $20.22 $19.72 $19.92 0
09/07/2024 $20.03 $20.03 $19.95 $19.95 100
08/07/2024 $20.60 $20.60 $20.49 $20.49 200
05/07/2024 $20.39 $20.52 $20.40 $20.52 0
04/07/2024 $20.39 $20.56 $20.06 $20.28 0
03/07/2024 $20.39 $20.33 $20.32 $20.33 0
02/07/2024 $20.39 $20.65 $20.05 $20.19 0
01/07/2024 $20.39 $20.39 $20.34 $20.34 2
28/06/2024 $20.10 $20.25 $20.23 $20.23 0
27/06/2024 $20.10 $20.28 $19.80 $20.01 0
26/06/2024 $20.10 $20.41 $19.89 $20.08 0
25/06/2024 $20.10 $20.05 $19.85 $20.05 1
24/06/2024 $20.10 $20.25 $19.79 $19.96 0
21/06/2024 $20.10 $20.20 $19.98 $20.08 9,506
20/06/2024 $20.06 $20.21 $19.57 $20.20 1,001
19/06/2024 $20.07 $20.13 $20.00 $20.08 600
18/06/2024 $19.75 $19.95 $19.75 $19.95 0
17/06/2024 $19.75 $19.85 $19.70 $19.85 100
14/06/2024 $19.80 $20.07 $19.56 $19.56 4
13/06/2024 $19.80 $20.08 $19.63 $19.84 0
12/06/2024 $19.80 $19.91 $19.87 $19.91 1
11/06/2024 $19.80 $19.80 $19.78 $19.78 289
10/06/2024 $21.04 $20.25 $19.77 $20.09 0
07/06/2024 $21.04 $20.66 $19.69 $20.08 0
06/06/2024 $21.04 $20.87 $20.24 $20.62 0
05/06/2024 $21.04 $20.64 $20.10 $20.33 0
04/06/2024 $21.04 $21.05 $20.46 $20.64 0
03/06/2024 $21.04 $21.25 $20.70 $20.96 0
31/05/2024 $21.04 $21.04 $20.79 $20.78 100
30/05/2024 $21.29 $21.22 $20.70 $20.89 0
29/05/2024 $21.29 $21.29 $21.21 $21.22 400
28/05/2024 $21.49 $21.52 $21.47 $21.52 100
27/05/2024 $21.09 $21.09 $20.66 $21.09 6

Market data

Select a section