Wisdomtree Commodity Securities Limited Wisdomtree Soybean Oil

(SOYO)
Sector: n/a
$5.81
$0.09 1.51
Last updated: 12:09:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $5.79 $5.80 $5.73 $5.86 416
21/11/2024 $5.96 $5.98 $5.86 $5.86 18,102
20/11/2024 $6.25 $6.06 $6.03 $6.03 7
19/11/2024 $6.25 $6.27 $6.25 $6.24 1,901
18/11/2024 $6.34 $6.22 $6.21 $6.21 3
15/11/2024 $6.34 $6.35 $6.30 $6.19 79,222
14/11/2024 $6.28 $6.28 $6.19 $6.19 1
13/11/2024 $6.74 $6.37 $6.15 $6.22 0
12/11/2024 $6.74 $6.50 $6.36 $6.36 23
11/11/2024 $6.74 $6.74 $6.60 $6.60 299
08/11/2024 $6.64 $6.64 $6.63 $6.63 365
07/11/2024 $6.33 $6.54 $6.33 $6.54 1,000
06/11/2024 $6.17 $6.40 $6.11 $6.35 0
05/11/2024 $6.17 $6.32 $6.13 $6.18 0
04/11/2024 $6.17 $6.38 $6.14 $6.19 0
01/11/2024 $6.17 $6.34 $6.27 $6.27 1
31/10/2024 $6.17 $6.18 $6.17 $6.18 200
30/10/2024 $5.93 $6.09 $5.89 $6.03 0
29/10/2024 $5.93 $5.98 $5.86 $5.90 0
28/10/2024 $5.93 $5.94 $5.87 $5.87 101,341
25/10/2024 $6.05 $6.05 $6.04 $6.04 1
24/10/2024 $5.95 $6.18 $5.95 $5.95 0
23/10/2024 $5.95 $6.04 $5.95 $5.95 401
22/10/2024 $5.83 $6.04 $5.75 $5.97 0
21/10/2024 $5.83 $5.78 $5.75 $5.75 19
18/10/2024 $5.83 $5.84 $5.66 $5.71 0
17/10/2024 $5.83 $5.81 $5.67 $5.73 0
16/10/2024 $5.83 $5.87 $5.80 $5.80 1,606
15/10/2024 $5.73 $5.82 $5.73 $5.78 4,396
14/10/2024 $5.88 $5.88 $5.81 $5.80 9,600
11/10/2024 $6.04 $6.07 $6.04 $6.07 5,739
10/10/2024 $5.93 $5.93 $5.92 $5.92 830
09/10/2024 $5.95 $5.95 $5.89 $5.89 400
08/10/2024 $5.90 $6.01 $5.90 $5.91 291
07/10/2024 $6.03 $6.11 $6.03 $6.11 4,200
04/10/2024 $5.96 $6.17 $6.03 $6.03 6
03/10/2024 $5.96 $6.05 $5.96 $6.05 200
02/10/2024 $5.96 $6.08 $5.93 $5.96 0
01/10/2024 $5.96 $5.96 $5.90 $5.93 4,413
30/09/2024 $5.95 $5.85 $5.80 $5.85 19
27/09/2024 $5.95 $5.99 $5.76 $5.84 0
26/09/2024 $5.95 $6.15 $5.97 $5.99 0
25/09/2024 $5.95 $6.04 $5.95 $6.04 10,000
24/09/2024 $5.50 $5.89 $5.86 $5.89 6
23/09/2024 $5.50 $5.80 $5.68 $5.80 10
20/09/2024 $5.50 $5.64 $5.56 $5.60 0
19/09/2024 $5.50 $5.64 $5.50 $5.58 0
18/09/2024 $5.50 $5.50 $5.50 $5.49 780
17/09/2024 $5.50 $5.52 $5.35 $5.47 0
16/09/2024 $5.50 $5.43 $5.27 $5.35 0
13/09/2024 $5.50 $5.48 $5.38 $5.47 0
12/09/2024 $5.50 $5.50 $5.35 $5.38 0
11/09/2024 $5.50 $5.53 $5.33 $5.48 0
10/09/2024 $5.50 $5.59 $5.42 $5.48 0
09/09/2024 $5.50 $5.53 $5.48 $5.48 8,755
06/09/2024 $5.62 $5.64 $5.42 $5.44 0
05/09/2024 $5.62 $5.62 $5.62 $5.62 623
04/09/2024 $5.56 $5.59 $5.56 $5.59 1,748
03/09/2024 $5.89 $5.74 $5.51 $5.62 0
02/09/2024 $5.89 $5.79 $5.69 $5.74 0
30/08/2024 $5.89 $5.92 $5.69 $5.69 85,002
29/08/2024 $5.67 $5.71 $5.67 $5.71 2
28/08/2024 $5.41 $5.66 $5.52 $5.52 1
27/08/2024 $5.41 $5.58 $5.56 $5.58 0
26/08/2024 $5.41 $5.39 $5.38 $5.38 2
23/08/2024 $5.41 $5.39 $5.38 $5.38 2
22/08/2024 $5.41 $5.39 $5.38 $5.38 2
21/08/2024 $5.41 $5.48 $5.32 $5.41 0
20/08/2024 $5.41 $5.41 $5.19 $5.32 1,779
19/08/2024 $5.15 $5.34 $5.30 $5.34 1
16/08/2024 $5.15 $5.20 $5.15 $5.20 204
15/08/2024 $5.59 $5.41 $5.24 $5.36 0
14/08/2024 $5.59 $5.40 $5.34 $5.34 2
13/08/2024 $5.59 $5.48 $5.39 $5.39 6
12/08/2024 $5.59 $5.59 $5.54 $5.54 10,004
09/08/2024 $5.41 $5.65 $5.50 $5.60 0
08/08/2024 $5.41 $5.65 $5.47 $5.58 0
07/08/2024 $5.41 $5.57 $5.40 $5.57 199
06/08/2024 $5.45 $5.49 $5.38 $5.38 1
05/08/2024 $5.45 $5.65 $5.45 $5.50 555
02/08/2024 $5.72 $5.70 $5.59 $5.59 1
01/08/2024 $5.72 $5.74 $5.62 $5.61 323
31/07/2024 $5.68 $5.80 $5.70 $5.70 9
30/07/2024 $5.68 $5.73 $5.64 $5.64 3
29/07/2024 $5.68 $5.70 $5.64 $5.70 1,002
26/07/2024 $6.18 $5.98 $5.81 $6.01 2
25/07/2024 $6.18 $6.02 $5.96 $6.01 0
24/07/2024 $6.18 $6.18 $6.06 $6.06 2
23/07/2024 $6.22 $6.17 $6.08 $6.17 4
22/07/2024 $6.22 $6.28 $5.98 $6.10 0
19/07/2024 $6.22 $6.06 $6.02 $6.02 13
18/07/2024 $6.22 $6.03 $6.01 $6.03 8
17/07/2024 $6.22 $6.15 $6.07 $6.07 13
16/07/2024 $6.22 $6.32 $6.06 $6.14 0
15/07/2024 $6.22 $6.23 $5.97 $6.11 0
12/07/2024 $6.22 $6.30 $6.22 $6.22 1,822
11/07/2024 $6.27 $6.31 $6.21 $6.31 2,255
10/07/2024 $6.27 $6.27 $6.25 $6.25 1,595
09/07/2024 $6.44 $6.44 $6.31 $6.32 5,954
08/07/2024 $6.56 $6.56 $6.52 $6.52 10,500
05/07/2024 $6.13 $6.58 $6.53 $6.58 10
04/07/2024 $6.13 $6.64 $6.51 $6.51 1
03/07/2024 $6.13 $6.52 $6.29 $6.44 0
02/07/2024 $6.13 $6.40 $6.14 $6.35 0
01/07/2024 $6.13 $6.14 $6.13 $6.14 11,369
28/06/2024 $6.01 $6.01 $5.87 $5.93 0
27/06/2024 $6.01 $5.92 $5.90 $5.92 6
26/06/2024 $6.01 $5.91 $5.85 $5.91 2
25/06/2024 $6.01 $6.00 $5.79 $5.83 0
24/06/2024 $6.01 $6.02 $5.95 $5.95 301
21/06/2024 $5.95 $6.05 $5.92 $5.99 0
20/06/2024 $5.95 $6.06 $6.05 $6.05 6
19/06/2024 $5.95 $6.02 $5.90 $6.02 3
18/06/2024 $5.95 $6.00 $5.92 $6.00 119
17/06/2024 $5.96 $5.97 $5.84 $5.90 0
14/06/2024 $5.96 $5.97 $5.96 $5.97 3,204
13/06/2024 $5.89 $6.02 $5.87 $5.97 0
12/06/2024 $5.89 $6.06 $5.91 $5.95 0
11/06/2024 $5.89 $6.05 $5.85 $5.98 0
10/06/2024 $5.89 $6.04 $5.85 $5.92 0
07/06/2024 $5.89 $6.02 $6.00 $6.00 5
06/06/2024 $5.89 $6.14 $5.87 $6.09 0
05/06/2024 $5.89 $5.89 $5.87 $5.87 3,100
04/06/2024 $6.00 $6.07 $6.00 $6.03 106
03/06/2024 $6.17 $6.22 $6.02 $6.03 0
31/05/2024 $6.17 $6.40 $6.20 $6.20 2
30/05/2024 $6.17 $6.19 $6.17 $6.19 202
29/05/2024 $6.17 $6.27 $6.12 $6.24 0
28/05/2024 $6.17 $6.25 $6.05 $6.23 181
27/05/2024 $6.17 $6.17 $6.14 $6.14 1