Wisdomtree Commodity Securities Limited Wisdomtree Soybean Oil

(SOYO)
Sector: n/a
$6.33
$-0.08 -1.21
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $6.44 $6.40 $6.33 $6.33 10
30/05/2025 $6.44 $6.50 $6.41 $6.41 64,056
29/05/2025 $6.77 $6.72 $6.53 $6.53 1
28/05/2025 $6.77 $6.75 $6.64 $6.64 0
27/05/2025 $6.77 $6.84 $6.75 $6.75 105
26/05/2025 $6.60 $6.86 $6.73 $6.73 0
23/05/2025 $6.60 $6.86 $6.73 $6.73 0
22/05/2025 $6.60 $6.69 $6.60 $6.68 851
21/05/2025 $6.82 $6.84 $6.80 $6.81 102
20/05/2025 $6.70 $6.73 $6.65 $6.65 1
19/05/2025 $6.70 $6.73 $6.67 $6.67 7
16/05/2025 $6.70 $6.77 $6.59 $6.77 35
15/05/2025 $6.68 $6.73 $6.67 $6.67 4,154
14/05/2025 $6.65 $7.07 $7.02 $7.06 1
13/05/2025 $6.65 $6.87 $6.76 $6.87 1
12/05/2025 $6.65 $6.84 $6.79 $6.78 0
09/05/2025 $6.65 $6.65 $6.64 $6.64 437
08/05/2025 $6.64 $6.57 $6.52 $6.57 0
07/05/2025 $6.64 $6.69 $6.53 $6.53 2
06/05/2025 $6.64 $6.65 $6.57 $6.57 0
05/05/2025 $6.64 $6.84 $6.63 $6.69 0
02/05/2025 $6.64 $6.84 $6.63 $6.69 0
01/05/2025 $6.64 $6.71 $6.64 $6.71 322
30/04/2025 $6.83 $6.73 $6.62 $6.66 2
29/04/2025 $6.83 $6.83 $6.69 $6.69 200
28/04/2025 $6.81 $6.83 $6.71 $6.83 2
25/04/2025 $6.81 $6.91 $6.81 $6.82 878
24/04/2025 $6.35 $6.69 $6.65 $6.69 26
23/04/2025 $6.35 $6.57 $6.55 $6.55 2
22/04/2025 $6.35 $6.63 $6.54 $6.53 1
21/04/2025 $6.35 $6.57 $6.54 $6.54 0
18/04/2025 $6.35 $6.57 $6.54 $6.54 0
17/04/2025 $6.35 $6.57 $6.54 $6.54 0
16/04/2025 $6.35 $6.55 $6.48 $6.55 2
15/04/2025 $6.35 $6.42 $6.36 $6.42 0
14/04/2025 $6.35 $6.51 $6.38 $6.38 2
11/04/2025 $6.35 $6.40 $6.35 $6.40 540
10/04/2025 $6.04 $6.43 $6.04 $6.36 0
09/04/2025 $6.04 $6.13 $6.04 $6.13 2,545
08/04/2025 $6.50 $6.31 $6.14 $6.18 0
07/04/2025 $6.50 $6.16 $6.14 $6.16 0
04/04/2025 $6.50 $6.39 $6.12 $6.22 0
03/04/2025 $6.50 $6.52 $6.34 $6.41 4
02/04/2025 $6.50 $6.55 $6.50 $6.55 500
01/04/2025 $6.07 $6.46 $6.13 $6.39 0
31/03/2025 $6.07 $6.24 $6.11 $6.20 0
28/03/2025 $6.07 $6.15 $6.07 $6.15 400
27/03/2025 $5.84 $6.07 $5.81 $6.07 8
26/03/2025 $5.84 $5.84 $5.80 $5.82 11,001
25/03/2025 $5.74 $5.79 $5.75 $5.79 2
24/03/2025 $5.74 $5.76 $5.74 $5.76 540
21/03/2025 $5.79 $5.78 $5.75 $5.75 2
20/03/2025 $5.79 $5.85 $5.69 $5.80 0
19/03/2025 $5.79 $5.80 $5.79 $5.80 19,989
18/03/2025 $5.83 $5.84 $5.83 $5.84 12,000
17/03/2025 $5.89 $5.73 $5.73 $5.73 2
14/03/2025 $5.89 $5.71 $5.65 $5.65 1
13/03/2025 $5.89 $5.75 $5.62 $5.68 0
12/03/2025 $5.89 $5.72 $5.64 $5.69 0
11/03/2025 $5.89 $5.85 $5.77 $5.80 0
10/03/2025 $5.89 $5.99 $5.74 $5.79 0
07/03/2025 $5.89 $5.99 $5.91 $5.99 2
06/03/2025 $5.89 $5.90 $5.89 $5.89 66
05/03/2025 $5.83 $5.91 $5.80 $5.82 56
04/03/2025 $5.92 $5.93 $5.82 $5.82 4,782
03/03/2025 $6.36 $6.11 $5.90 $5.94 0
28/02/2025 $6.36 $6.26 $6.02 $6.09 0
27/02/2025 $6.36 $6.26 $6.16 $6.26 5
26/02/2025 $6.36 $6.32 $6.16 $6.23 0
25/02/2025 $6.36 $6.40 $6.31 $6.30 45,828
24/02/2025 $6.54 $6.47 $6.33 $6.34 0
21/02/2025 $6.54 $6.52 $6.40 $6.46 0
20/02/2025 $6.54 $6.49 $6.44 $6.49 2
19/02/2025 $6.54 $6.59 $6.46 $6.46 100,001
18/02/2025 $6.39 $6.42 $6.39 $6.42 7,709
17/02/2025 $6.31 $6.39 $6.35 $6.35 2
14/02/2025 $6.31 $6.45 $6.26 $6.32 0
13/02/2025 $6.31 $6.37 $6.20 $6.32 0
12/02/2025 $6.31 $6.41 $6.26 $6.26 0
11/02/2025 $6.31 $6.41 $6.25 $6.41 4,102
10/02/2025 $6.31 $6.32 $6.27 $6.32 4,108
07/02/2025 $6.29 $6.31 $6.26 $6.31 20,002
06/02/2025 $6.26 $6.26 $6.17 $6.19 561
05/02/2025 $6.50 $6.19 $6.18 $6.19 1
04/02/2025 $6.50 $6.42 $6.18 $6.29 0
03/02/2025 $6.50 $6.58 $6.42 $6.42 1,040
31/01/2025 $6.26 $6.45 $6.26 $6.45 199
30/01/2025 $6.17 $6.23 $6.03 $6.17 0
29/01/2025 $6.17 $6.23 $6.17 $6.22 700
28/01/2025 $6.14 $6.33 $6.14 $6.16 0
27/01/2025 $6.14 $6.20 $6.14 $6.18 771
24/01/2025 $6.16 $6.25 $6.16 $6.25 1
23/01/2025 $6.16 $6.17 $6.07 $6.17 9,469
22/01/2025 $6.28 $6.32 $6.07 $6.11 0
21/01/2025 $6.28 $6.32 $6.27 $6.27 1,864
20/01/2025 $6.26 $6.37 $6.25 $6.29 0
17/01/2025 $6.26 $6.28 $6.25 $6.25 10,713
16/01/2025 $6.22 $6.24 $6.22 $6.44 56
15/01/2025 $6.30 $6.44 $6.30 $6.44 5,186
14/01/2025 $6.29 $6.37 $6.28 $6.37 10,504
13/01/2025 $6.28 $6.34 $6.28 $6.28 11,388
10/01/2025 $6.05 $6.14 $6.03 $6.14 20,718
09/01/2025 $5.70 $5.77 $5.68 $5.77 2
08/01/2025 $5.70 $5.70 $5.69 $5.69 400
07/01/2025 $5.53 $5.64 $5.52 $5.64 112
06/01/2025 $5.51 $5.61 $5.51 $5.57 7,302
03/01/2025 $5.55 $5.60 $5.41 $5.47 0
02/01/2025 $5.55 $5.76 $5.44 $5.58 0
01/01/2025 $5.55 $5.55 $5.51 $5.51 4,000
31/12/2024 $5.55 $5.55 $5.51 $5.51 4,000
30/12/2024 $5.51 $5.51 $5.49 $5.49 500
27/12/2024 $5.54 $5.76 $5.46 $5.52 0
26/12/2024 $5.54 $5.61 $5.58 $5.61 1
25/12/2024 $5.54 $5.61 $5.58 $5.61 1
24/12/2024 $5.54 $5.61 $5.58 $5.61 1
23/12/2024 $5.54 $5.50 $5.48 $5.48 2
20/12/2024 $5.54 $5.54 $5.48 $5.48 3,000
19/12/2024 $5.48 $5.54 $5.48 $5.48 1
18/12/2024 $5.48 $5.48 $5.48 $5.47 2,308
17/12/2024 $5.79 $5.81 $5.50 $5.77 20
16/12/2024 $5.77 $5.77 $5.77 $5.77 228
13/12/2024 $5.92 $5.95 $5.80 $5.86 0
12/12/2024 $5.92 $5.93 $5.77 $5.86 0
11/12/2024 $5.92 $5.93 $5.83 $5.93 417
10/12/2024 $5.86 $5.88 $5.85 $5.88 20
09/12/2024 $5.76 $5.99 $5.83 $5.88 0
06/12/2024 $5.76 $5.96 $5.90 $5.96 1
05/12/2024 $5.76 $5.88 $5.69 $5.83 0
04/12/2024 $5.76 $5.80 $5.73 $5.78 13
03/12/2024 $5.76 $5.77 $5.77 $5.77 1