Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Wheat 2X Daily Leveraged

(LWEA)
Sector: n/a
$4.04
$-0.01 -0.26
Last updated: 16:54:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $4.15 $4.08 $3.93 $4.04 0
16/01/2025 $4.15 $4.11 $4.00 $4.11 0
15/01/2025 $4.15 $4.15 $4.08 $4.11 2,506
14/01/2025 $3.97 $4.22 $4.04 $4.15 0
13/01/2025 $3.97 $4.04 $3.97 $4.04 2,536
10/01/2025 $3.92 $3.92 $3.87 $3.87 1,435
09/01/2025 $3.89 $3.91 $3.89 $3.91 440
08/01/2025 $4.01 $4.11 $3.94 $3.99 0
07/01/2025 $4.01 $4.07 $4.01 $4.07 1,284
06/01/2025 $3.92 $4.05 $3.91 $4.05 445
03/01/2025 $4.09 $4.09 $3.90 $3.90 1,190
02/01/2025 $4.07 $4.14 $4.07 $4.14 280
01/01/2025 $4.15 $4.21 $4.15 $4.20 39,675
31/12/2024 $4.15 $4.21 $4.15 $4.20 39,675
30/12/2024 $4.20 $4.20 $4.12 $4.12 22,300
27/12/2024 $4.20 $4.20 $4.04 $4.07 11,037
26/12/2024 $4.00 $4.07 $3.99 $4.04 0
25/12/2024 $4.00 $4.07 $3.99 $4.04 0
24/12/2024 $4.00 $4.07 $3.99 $4.04 0
23/12/2024 $4.00 $4.04 $3.95 $4.04 8,850
20/12/2024 $3.95 $3.95 $3.90 $3.94 2,982
19/12/2024 $3.98 $4.00 $3.92 $3.92 8,406
18/12/2024 $4.19 $4.13 $4.08 $4.13 2
17/12/2024 $4.19 $4.24 $4.11 $4.11 1,160
16/12/2024 $4.23 $4.25 $4.23 $4.25 371
13/12/2024 $4.30 $4.30 $4.22 $4.22 1,300
12/12/2024 $4.42 $4.42 $4.31 $4.31 124
11/12/2024 $4.43 $4.44 $4.38 $4.44 366
10/12/2024 $4.20 $4.38 $4.24 $4.33 0
09/12/2024 $4.20 $4.37 $4.34 $4.37 3
06/12/2024 $4.20 $4.90 $4.23 $4.29 0
05/12/2024 $4.20 $4.28 $4.20 $4.28 324
04/12/2024 $4.11 $4.19 $4.03 $4.05 0
03/12/2024 $4.11 $4.19 $4.19 $4.19 8
02/12/2024 $4.11 $4.18 $4.09 $4.18 393
29/11/2024 $4.24 $4.80 $4.08 $4.17 34,000
28/11/2024 $4.24 $4.24 $4.17 $4.17 250
27/11/2024 $4.27 $4.27 $4.17 $4.17 15,376
26/11/2024 $4.35 $4.30 $4.26 $4.30 6
25/11/2024 $4.35 $4.35 $4.20 $4.20 11,227
22/11/2024 $4.43 $4.43 $4.39 $4.52 1,356
21/11/2024 $4.43 $4.59 $4.52 $4.52 5
20/11/2024 $4.43 $4.53 $4.40 $4.53 742
19/11/2024 $4.48 $4.53 $4.48 $4.52 6,151
18/11/2024 $4.31 $4.46 $4.37 $4.46 2
15/11/2024 $4.31 $4.34 $4.17 $4.18 0
14/11/2024 $4.31 $4.31 $4.18 $4.18 351
13/11/2024 $4.49 $4.49 $4.25 $4.25 4,170
12/11/2024 $4.73 $4.73 $4.51 $4.51 168
11/11/2024 $4.49 $4.50 $4.49 $4.50 3,700
08/11/2024 $4.86 $4.86 $4.79 $4.79 36
07/11/2024 $4.86 $4.86 $4.73 $4.73 20
06/11/2024 $4.65 $4.86 $4.64 $4.86 6,349
05/11/2024 $4.78 $5.11 $4.67 $4.74 0
04/11/2024 $4.78 $4.79 $4.69 $4.79 24,088
01/11/2024 $4.66 $4.68 $4.66 $4.68 2,400
31/10/2024 $4.74 $4.79 $4.69 $4.69 13,282
30/10/2024 $4.75 $4.90 $4.71 $4.77 3,565
29/10/2024 $4.71 $4.78 $4.71 $4.77 504
28/10/2024 $4.72 $4.72 $4.65 $4.65 2,387
25/10/2024 $4.76 $4.76 $4.71 $4.71 336
24/10/2024 $4.89 $4.95 $4.86 $4.86 488
23/10/2024 $4.80 $4.86 $4.74 $4.86 1,805
22/10/2024 $4.71 $4.88 $4.70 $4.88 192
21/10/2024 $5.17 $4.95 $4.85 $4.88 95
18/10/2024 $5.17 $5.18 $4.78 $4.78 5,015
17/10/2024 $4.88 $5.06 $4.86 $4.91 0
16/10/2024 $4.88 $5.03 $4.86 $5.03 27,657
15/10/2024 $4.91 $4.98 $4.90 $4.98 4,433
14/10/2024 $5.18 $5.25 $5.08 $5.08 1,810
11/10/2024 $5.38 $5.38 $5.30 $5.30 5,799
10/10/2024 $5.38 $5.39 $5.28 $5.28 12,270
09/10/2024 $5.33 $5.34 $5.19 $5.19 10,119
08/10/2024 $5.10 $5.19 $5.10 $5.14 1,200
07/10/2024 $5.22 $5.17 $5.08 $5.17 2
04/10/2024 $5.22 $5.24 $5.10 $5.10 2,114
03/10/2024 $5.50 $5.50 $5.44 $5.44 339
02/10/2024 $5.36 $5.55 $5.31 $5.55 20,642
01/10/2024 $4.97 $5.25 $4.97 $5.20 5,793
30/09/2024 $4.91 $5.05 $4.91 $5.05 800
27/09/2024 $4.96 $4.98 $4.88 $4.95 3,537
26/09/2024 $5.17 $5.17 $5.11 $5.15 1,964
25/09/2024 $4.86 $4.99 $4.86 $4.99 5
24/09/2024 $4.95 $5.03 $4.90 $4.90 2,992
23/09/2024 $4.94 $5.00 $4.90 $5.00 550
20/09/2024 $4.77 $4.79 $4.76 $4.76 5,091
19/09/2024 $4.82 $4.82 $4.71 $4.88 27,503
18/09/2024 $4.93 $4.93 $4.88 $4.88 1,000
17/09/2024 $4.80 $4.85 $4.80 $4.85 100
16/09/2024 $5.05 $5.06 $4.88 $4.90 2,337
13/09/2024 $5.10 $5.22 $5.06 $5.07 12,144
12/09/2024 $5.00 $5.12 $5.00 $4.91 12,310
11/09/2024 $4.95 $4.95 $4.85 $4.82 10,213
10/09/2024 $4.85 $4.87 $4.76 $4.82 910
09/09/2024 $4.65 $4.70 $4.65 $4.70 178
06/09/2024 $4.87 $4.97 $4.44 $4.81 0
05/09/2024 $4.87 $4.93 $4.74 $4.74 676
04/09/2024 $4.73 $4.86 $4.68 $4.86 23,901
03/09/2024 $4.50 $4.62 $4.43 $4.62 5,323
02/09/2024 $4.46 $4.51 $4.41 $4.45 101
30/08/2024 $4.42 $4.45 $4.42 $4.45 518
29/08/2024 $4.29 $4.33 $4.26 $4.31 734
28/08/2024 $4.22 $4.32 $4.22 $4.32 6,838
27/08/2024 $4.06 $4.23 $4.00 $4.22 112,517
26/08/2024 $4.41 $4.41 $4.17 $4.22 58,726
23/08/2024 $4.41 $4.41 $4.17 $4.22 58,726
22/08/2024 $4.41 $4.41 $4.17 $4.22 58,726
21/08/2024 $4.58 $4.60 $4.40 $4.40 3,980
20/08/2024 $4.48 $4.58 $4.47 $4.58 1,604
19/08/2024 $4.40 $4.53 $4.40 $4.51 247
16/08/2024 $4.49 $4.53 $4.46 $4.53 367
15/08/2024 $4.62 $4.62 $4.56 $4.57 1,206
14/08/2024 $4.47 $4.57 $4.47 $4.52 5,157
13/08/2024 $4.56 $4.57 $4.46 $4.46 420
12/08/2024 $4.61 $4.61 $4.55 $4.57 1,304
09/08/2024 $4.59 $4.90 $4.59 $4.72 15,538
08/08/2024 $4.68 $4.75 $4.64 $4.64 904
07/08/2024 $4.73 $4.73 $4.65 $4.65 2,825
06/08/2024 $4.57 $4.77 $4.50 $4.75 10,192
05/08/2024 $4.41 $4.57 $4.41 $4.61 11,902
02/08/2024 $4.52 $4.65 $4.52 $4.61 113
01/08/2024 $4.48 $4.56 $4.47 $4.47 5,714
31/07/2024 $4.36 $4.43 $4.28 $4.39 35,834
30/07/2024 $4.34 $4.44 $4.31 $4.44 18,923
29/07/2024 $4.31 $4.51 $4.30 $4.51 10,882
26/07/2024 $4.65 $4.69 $4.55 $4.64 6,864
25/07/2024 $4.77 $4.79 $4.64 $4.64 8,966
24/07/2024 $4.69 $4.94 $4.64 $4.94 62,886
23/07/2024 $4.79 $4.89 $4.72 $4.89 5,692
22/07/2024 $4.81 $4.83 $4.75 $4.83 2,770
19/07/2024 $4.59 $4.93 $4.55 $4.83 16,651
18/07/2024 $4.68 $4.72 $4.59 $4.62 7,245

Market data

Select a section