Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Wheat

(WEAT)
Sector: n/a
$20.38
$-0.00 -0.01
Last updated: 16:54:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $20.35 $20.40 $20.13 $20.38 1,824
16/01/2025 $20.43 $20.49 $20.32 $20.53 1,215
15/01/2025 $20.50 $20.95 $20.43 $20.53 1,843
14/01/2025 $20.47 $20.77 $20.47 $20.66 2,358
13/01/2025 $20.21 $20.37 $20.18 $20.36 1,413
10/01/2025 $20.12 $20.19 $19.92 $19.93 1,424
09/01/2025 $20.18 $20.29 $19.99 $20.03 790
08/01/2025 $20.40 $20.52 $20.20 $20.21 656
07/01/2025 $20.18 $20.82 $20.18 $20.44 80
06/01/2025 $20.05 $20.42 $20.01 $20.38 1,428
03/01/2025 $20.52 $20.68 $19.98 $19.98 1,410
02/01/2025 $21.10 $21.10 $20.45 $20.57 482
01/01/2025 $20.65 $20.73 $20.58 $20.73 243
31/12/2024 $20.65 $20.73 $20.58 $20.73 243
30/12/2024 $20.69 $20.78 $20.51 $20.51 953
27/12/2024 $20.00 $20.41 $20.00 $20.41 1,152
26/12/2024 $20.23 $20.34 $20.23 $20.32 92
25/12/2024 $20.23 $20.34 $20.23 $20.32 92
24/12/2024 $20.23 $20.34 $20.23 $20.32 92
23/12/2024 $20.15 $20.34 $20.10 $20.34 3,757
20/12/2024 $20.16 $20.27 $19.96 $20.06 350
19/12/2024 $20.17 $20.23 $19.99 $19.99 2,551
18/12/2024 $20.46 $20.58 $20.42 $20.53 67
17/12/2024 $20.63 $20.81 $20.46 $20.49 5,262
16/12/2024 $20.76 $20.91 $20.64 $20.83 388
13/12/2024 $20.93 $20.98 $20.73 $20.74 2,597
12/12/2024 $21.09 $21.21 $20.97 $20.97 296
11/12/2024 $21.17 $21.31 $21.13 $21.31 29,956
10/12/2024 $20.88 $21.12 $20.84 $21.01 64
09/12/2024 $21.14 $21.34 $21.00 $21.10 1,679
06/12/2024 $21.01 $21.05 $20.87 $20.92 455
05/12/2024 $20.69 $20.88 $20.59 $20.88 1,548
04/12/2024 $20.62 $20.86 $20.30 $20.33 1,253
03/12/2024 $20.72 $20.94 $20.65 $20.65 9,248
02/12/2024 $20.40 $20.68 $20.37 $20.64 2,733
29/11/2024 $20.56 $20.70 $20.49 $20.61 2,433
28/11/2024 $20.75 $20.98 $20.56 $20.73 1,722
27/11/2024 $20.50 $20.85 $20.50 $20.60 1,019
26/11/2024 $20.99 $21.20 $20.89 $20.90 941
25/11/2024 $21.07 $21.07 $20.68 $20.67 3,166
22/11/2024 $20.85 $21.39 $20.85 $21.43 395
21/11/2024 $21.60 $21.86 $21.35 $21.43 897
20/11/2024 $21.21 $21.45 $20.83 $21.45 333
19/11/2024 $21.21 $21.47 $21.21 $21.43 3,757
18/11/2024 $20.92 $21.34 $20.87 $21.26 1,882
15/11/2024 $20.64 $20.90 $20.61 $20.59 1,972
14/11/2024 $20.92 $20.92 $20.57 $20.59 4,420
13/11/2024 $20.99 $21.18 $20.72 $21.37 5,131
12/11/2024 $21.84 $21.84 $21.37 $21.37 3,468
11/11/2024 $21.65 $21.75 $21.31 $21.35 4,936
08/11/2024 $22.43 $22.43 $21.93 $22.01 1,989
07/11/2024 $22.17 $22.26 $21.81 $21.90 1,458
06/11/2024 $21.73 $22.17 $21.67 $22.17 2,966
05/11/2024 $21.89 $22.01 $21.85 $21.90 292
04/11/2024 $21.93 $22.14 $21.78 $22.00 13,634
01/11/2024 $22.02 $22.16 $21.74 $21.74 1,771
31/10/2024 $21.88 $22.00 $21.76 $21.76 2,486
30/10/2024 $22.00 $22.17 $21.71 $21.97 3,880
29/10/2024 $21.56 $21.97 $21.55 $21.97 765
28/10/2024 $21.79 $21.96 $21.62 $21.68 3,593
25/10/2024 $22.24 $22.26 $21.77 $21.81 1,275
24/10/2024 $22.27 $22.34 $22.15 $22.15 686
23/10/2024 $22.04 $22.26 $21.80 $22.15 6,060
22/10/2024 $21.88 $22.19 $21.82 $22.19 241
21/10/2024 $22.12 $22.39 $22.02 $22.18 999
18/10/2024 $22.83 $22.83 $21.96 $21.95 2,475
17/10/2024 $22.46 $22.50 $22.20 $22.24 152
16/10/2024 $22.16 $22.50 $22.11 $22.50 1,407
15/10/2024 $22.24 $22.46 $22.23 $22.41 5,053
14/10/2024 $22.87 $23.39 $22.49 $22.60 2,298
11/10/2024 $23.08 $23.42 $23.08 $23.09 3,618
10/10/2024 $23.32 $23.37 $23.08 $23.08 802
09/10/2024 $23.01 $23.22 $22.82 $22.84 2,142
08/10/2024 $22.71 $22.77 $22.59 $22.69 894
07/10/2024 $22.67 $22.84 $22.48 $22.80 978
04/10/2024 $22.96 $23.96 $22.63 $22.63 1,183
03/10/2024 $23.62 $23.62 $23.33 $23.37 5,935
02/10/2024 $23.13 $23.71 $23.11 $23.67 5,992
01/10/2024 $22.20 $22.90 $22.14 $22.85 2,677
30/09/2024 $22.20 $22.60 $22.13 $22.51 2,603
27/09/2024 $22.28 $22.31 $22.15 $22.22 1,644
26/09/2024 $22.58 $22.80 $22.58 $22.67 1,368
25/09/2024 $22.09 $22.33 $22.05 $22.33 536
24/09/2024 $22.26 $22.67 $22.14 $22.14 1,241
23/09/2024 $21.90 $22.47 $21.90 $22.32 3,186
20/09/2024 $21.81 $22.02 $21.79 $21.79 15,046
19/09/2024 $21.86 $21.89 $21.31 $22.07 363
18/09/2024 $22.16 $22.18 $22.07 $22.07 7,607
17/09/2024 $22.31 $22.46 $21.90 $21.94 11,233
16/09/2024 $22.53 $22.55 $22.10 $22.11 5,609
13/09/2024 $22.28 $22.77 $22.28 $22.45 5,994
12/09/2024 $22.50 $22.58 $22.42 $22.11 2,575
11/09/2024 $22.12 $22.20 $22.04 $21.93 2,527
10/09/2024 $21.96 $21.97 $21.74 $21.93 231
09/09/2024 $21.62 $21.66 $21.53 $21.66 6,993
06/09/2024 $21.91 $22.16 $21.86 $21.86 18,850
05/09/2024 $22.11 $22.28 $21.70 $21.75 2,602
04/09/2024 $21.70 $22.00 $21.57 $21.98 23,037
03/09/2024 $20.99 $21.39 $20.95 $21.39 1,262
02/09/2024 $21.05 $21.43 $20.76 $21.01 3,223
30/08/2024 $21.04 $21.06 $20.91 $21.01 9,775
29/08/2024 $20.62 $20.72 $20.44 $20.69 1,001
28/08/2024 $20.39 $20.71 $20.36 $20.70 1,840
27/08/2024 $20.07 $20.50 $19.93 $20.44 14,980
26/08/2024 $20.95 $21.01 $20.24 $20.42 14,871
23/08/2024 $20.95 $21.01 $20.24 $20.42 14,871
22/08/2024 $20.95 $21.01 $20.24 $20.42 14,871
21/08/2024 $21.14 $21.42 $20.96 $21.02 5,568
20/08/2024 $21.17 $21.37 $20.97 $21.34 917
19/08/2024 $21.07 $21.12 $20.84 $21.12 2,082
16/08/2024 $21.17 $21.17 $20.85 $21.12 561
15/08/2024 $21.48 $21.68 $20.95 $21.17 628
14/08/2024 $20.98 $21.40 $20.85 $21.17 1,443
13/08/2024 $21.12 $21.55 $21.00 $21.00 5,975
12/08/2024 $21.33 $21.68 $21.01 $21.31 4,488
09/08/2024 $22.02 $22.02 $21.48 $21.48 1,674
08/08/2024 $21.64 $21.82 $21.38 $21.43 806
07/08/2024 $21.58 $21.97 $21.31 $21.48 1,641
06/08/2024 $21.36 $21.69 $21.26 $21.65 7,629
05/08/2024 $21.26 $21.32 $20.70 $21.25 3,156
02/08/2024 $21.29 $21.46 $20.83 $21.31 6,193
01/08/2024 $21.00 $21.26 $20.73 $20.94 3,021
31/07/2024 $20.69 $20.89 $20.52 $20.78 21,011
30/07/2024 $20.84 $21.33 $20.65 $21.01 4,801
29/07/2024 $20.63 $21.13 $20.50 $21.13 7,196
26/07/2024 $21.38 $21.52 $21.07 $21.38 4,614
25/07/2024 $21.59 $21.63 $21.38 $21.38 1,973
24/07/2024 $21.46 $22.03 $21.45 $22.02 4,514
23/07/2024 $21.62 $21.92 $21.51 $21.91 1,768
22/07/2024 $21.67 $21.85 $21.49 $21.78 2,209
19/07/2024 $21.22 $22.00 $21.16 $21.77 6,104
18/07/2024 $21.56 $21.56 $21.28 $21.30 3,118

Market data

Select a section