Select a section

SEARCH

Wisdomtree Commodity Securities Limited Wisdomtree Wheat

(WEAT)

Sector: n/a

$19.59

$-0.38 -1.88

Last updated: 16:35:59

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
04/04/2025	$19.85	$19.89	$19.37	$19.59	3,031
03/04/2025	$19.74	$20.03	$19.55	$19.97	2,581
02/04/2025	$19.89	$20.01	$19.83	$19.98	887
01/04/2025	$19.82	$20.10	$19.82	$20.03	2,211
31/03/2025	$19.65	$19.72	$19.55	$19.56	2,256
28/03/2025	$19.45	$19.59	$19.23	$19.40	6,269
27/03/2025	$19.76	$19.89	$19.58	$19.69	4,167
26/03/2025	$20.22	$20.25	$19.95	$19.99	2,073
25/03/2025	$19.83	$20.35	$19.83	$20.11	4,470
24/03/2025	$20.55	$20.74	$20.26	$20.28	1,594
21/03/2025	$20.19	$20.65	$20.19	$20.59	712
20/03/2025	$20.74	$20.88	$20.50	$20.63	1,173
19/03/2025	$20.94	$20.97	$20.83	$20.83	5,661
18/03/2025	$21.16	$21.24	$20.84	$21.08	1,757
17/03/2025	$21.07	$21.35	$20.75	$21.08	6,740
14/03/2025	$20.85	$20.90	$20.57	$20.57	473
13/03/2025	$20.66	$20.90	$20.64	$20.90	1,555
12/03/2025	$20.63	$20.69	$20.27	$20.50	1,425
11/03/2025	$20.65	$20.81	$20.63	$20.65	2,339
10/03/2025	$20.50	$20.91	$20.50	$20.91	2,769
07/03/2025	$20.27	$20.46	$20.18	$20.38	702
06/03/2025	$20.44	$20.66	$20.21	$20.66	1,185
05/03/2025	$20.05	$20.30	$19.99	$20.23	4,121
04/03/2025	$20.24	$20.24	$19.63	$19.63	4,401
03/03/2025	$20.71	$20.79	$20.38	$20.42	3,027
28/02/2025	$20.80	$21.00	$20.66	$20.66	2,480
27/02/2025	$21.38	$21.40	$20.79	$20.82	3,060
26/02/2025	$21.81	$21.88	$21.39	$21.39	1,036
25/02/2025	$21.93	$22.02	$21.47	$21.61	3,189
24/02/2025	$22.10	$22.10	$21.84	$21.88	2,260
21/02/2025	$22.37	$22.59	$22.24	$22.33	16,264
20/02/2025	$22.47	$22.54	$22.26	$22.31	7,764
19/02/2025	$22.84	$22.90	$22.56	$22.56	14,436
18/02/2025	$22.50	$22.86	$22.45	$22.82	5,380
17/02/2025	$22.18	$22.93	$22.18	$22.73	8,377
14/02/2025	$22.22	$22.65	$22.22	$22.58	29,589
13/02/2025	$21.69	$21.93	$21.69	$21.72	2
12/02/2025	$21.83	$21.96	$21.64	$21.92	944
11/02/2025	$21.90	$22.19	$21.88	$22.18	1,074
10/02/2025	$21.89	$22.46	$21.79	$21.81	1,930
07/02/2025	$22.23	$22.28	$21.94	$22.05	6,217
06/02/2025	$21.71	$22.12	$21.42	$21.70	5,923
05/02/2025	$21.91	$22.01	$21.70	$21.70	5,035
04/02/2025	$21.24	$21.62	$21.20	$21.61	2,134
03/02/2025	$20.89	$21.62	$20.87	$21.61	8,006
31/01/2025	$21.29	$21.29	$20.89	$21.23	985
30/01/2025	$21.19	$21.46	$21.17	$21.45	3,056
29/01/2025	$20.74	$21.15	$20.71	$21.15	6,079
28/01/2025	$20.21	$20.64	$20.16	$20.61	8,289
27/01/2025	$20.34	$20.80	$20.10	$20.10	3,409
24/01/2025	$20.71	$20.87	$20.56	$20.59	3,459
23/01/2025	$20.81	$21.00	$20.70	$20.94	1,209
22/01/2025	$20.99	$21.30	$20.94	$21.09	2,388
21/01/2025	$20.61	$20.99	$20.54	$20.96	14,117
20/01/2025	$20.59	$20.70	$19.94	$20.32	1,808
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