Wisdomtree Multi Asset Issuer Public Limited Company Wisdomtree WTI Crud...

(WTID)
Sector: n/a
$24.01
$-0.01 -0.05
Last updated: 16:37:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $24.29 $24.59 $24.02 $24.02 1,972
23/06/2025 $27.40 $27.40 $26.66 $26.82 14,869
20/06/2025 $26.49 $27.00 $26.49 $26.85 873
19/06/2025 $27.04 $27.55 $26.89 $27.55 1,066
18/06/2025 $26.74 $27.13 $26.36 $26.36 1,161
17/06/2025 $25.65 $26.46 $25.62 $26.45 3,107
16/06/2025 $26.27 $26.29 $24.93 $25.23 9,448
13/06/2025 $24.35 $26.68 $24.51 $25.80 0
12/06/2025 $24.35 $24.57 $24.18 $24.51 2,464
11/06/2025 $23.44 $24.02 $23.44 $24.02 14,808
10/06/2025 $22.95 $24.11 $23.39 $24.08 0
09/06/2025 $22.95 $23.60 $22.95 $23.52 1,501
06/06/2025 $22.74 $23.45 $22.60 $23.29 0
05/06/2025 $22.74 $23.08 $22.74 $22.99 19,851
04/06/2025 $22.86 $22.99 $22.63 $22.63 4,216
03/06/2025 $22.60 $23.06 $22.60 $23.06 506
02/06/2025 $22.91 $22.91 $22.64 $22.64 499
30/05/2025 $22.02 $22.04 $21.79 $21.78 2,067
29/05/2025 $22.77 $22.77 $22.06 $22.06 1,010
28/05/2025 $22.25 $22.36 $22.22 $22.36 1,021
27/05/2025 $22.27 $22.29 $21.83 $21.83 14,250
26/05/2025 $22.03 $22.31 $21.78 $22.31 9,878
23/05/2025 $22.03 $22.31 $21.78 $22.31 9,878
22/05/2025 $22.28 $21.97 $21.88 $21.97 0
21/05/2025 $22.28 $22.79 $22.04 $22.29 0
20/05/2025 $22.28 $22.56 $22.28 $22.27 1,511
19/05/2025 $22.27 $22.38 $22.27 $22.38 512
16/05/2025 $21.97 $22.25 $21.97 $22.25 3,400
15/05/2025 $21.98 $22.14 $21.96 $21.95 1,017
14/05/2025 $22.63 $22.63 $22.58 $22.58 3,300
13/05/2025 $22.58 $22.67 $22.58 $22.67 44
12/05/2025 $22.67 $22.68 $22.29 $22.29 240
09/05/2025 $21.70 $21.72 $21.70 $21.72 520
08/05/2025 $20.90 $21.34 $20.90 $21.34 794
07/05/2025 $21.44 $21.45 $20.94 $20.94 3,881
06/05/2025 $20.88 $21.30 $20.86 $21.30 587
05/05/2025 $20.85 $21.02 $20.85 $20.96 1,204
02/05/2025 $20.85 $21.02 $20.85 $20.96 1,204
01/05/2025 $20.31 $20.93 $20.31 $20.93 1,351
30/04/2025 $21.27 $21.67 $21.27 $21.35 735
29/04/2025 $21.59 $21.92 $21.59 $21.73 1,055
28/04/2025 $22.00 $22.00 $21.98 $21.98 1,000
25/04/2025 $22.44 $22.53 $22.27 $22.27 0
24/04/2025 $22.44 $22.45 $22.18 $22.18 3,908
23/04/2025 $22.15 $23.02 $22.04 $22.04 3,300
22/04/2025 $21.85 $22.79 $22.27 $22.68 0
21/04/2025 $21.85 $22.69 $22.01 $22.63 0
18/04/2025 $21.85 $22.69 $22.01 $22.63 0
17/04/2025 $21.85 $22.69 $22.01 $22.63 0
16/04/2025 $21.85 $22.31 $21.39 $22.04 0
15/04/2025 $21.85 $21.86 $21.56 $21.56 8,603
14/04/2025 $22.06 $22.06 $21.69 $21.71 14,517
11/04/2025 $21.36 $21.43 $21.15 $21.20 10,697
10/04/2025 $21.35 $21.98 $21.19 $21.18 53
09/04/2025 $20.49 $20.49 $20.26 $20.26 706
08/04/2025 $21.69 $22.13 $21.42 $21.42 1,466
07/04/2025 $21.13 $21.41 $21.09 $21.41 3
04/04/2025 $22.09 $23.14 $21.93 $21.93 6,445
03/04/2025 $24.26 $24.26 $23.67 $23.67 1,091
02/04/2025 $25.10 $25.26 $25.10 $25.25 2,900
01/04/2025 $25.46 $25.46 $25.32 $25.32 41
31/03/2025 $24.71 $25.31 $24.27 $25.18 0
28/03/2025 $24.71 $24.90 $24.24 $24.43 0
27/03/2025 $24.71 $24.85 $24.34 $24.66 0
26/03/2025 $24.71 $24.71 $24.69 $24.69 437
25/03/2025 $24.44 $24.44 $24.29 $24.29 204
24/03/2025 $24.44 $24.45 $24.18 $24.45 443
21/03/2025 $23.63 $24.29 $23.77 $24.10 0
20/03/2025 $23.63 $23.99 $23.63 $23.99 459
19/03/2025 $23.67 $23.89 $23.25 $23.67 0
18/03/2025 $23.67 $24.04 $23.66 $23.66 0
17/03/2025 $23.67 $23.86 $23.80 $23.80 1
14/03/2025 $23.67 $23.83 $23.33 $23.56 0
13/03/2025 $23.67 $23.67 $23.50 $23.50 460
12/03/2025 $23.58 $23.82 $23.58 $23.82 466
11/03/2025 $23.38 $23.38 $23.29 $23.36 468
10/03/2025 $23.74 $23.84 $23.15 $23.17 0
07/03/2025 $23.74 $23.74 $23.70 $23.70 458
06/03/2025 $23.33 $23.33 $23.03 $23.03 539
05/03/2025 $23.73 $23.11 $22.79 $22.78 16
04/03/2025 $23.73 $23.73 $23.65 $23.65 3,000
03/03/2025 $24.33 $24.77 $23.98 $24.32 0
28/02/2025 $24.33 $24.62 $24.11 $24.39 0
27/02/2025 $24.33 $24.50 $24.33 $24.50 24
26/02/2025 $24.88 $24.50 $23.95 $24.15 0
25/02/2025 $24.88 $25.10 $24.02 $24.08 0
24/02/2025 $24.88 $24.88 $24.80 $24.80 520
21/02/2025 $25.35 $25.54 $24.83 $24.93 0
20/02/2025 $25.35 $25.65 $25.11 $25.55 0
19/02/2025 $25.35 $25.50 $25.35 $25.42 464
18/02/2025 $24.86 $25.38 $24.78 $25.15 0
17/02/2025 $24.86 $25.16 $24.66 $25.07 0
14/02/2025 $24.86 $24.89 $24.86 $24.89 530
13/02/2025 $24.64 $24.98 $24.64 $24.98 1,452
12/02/2025 $25.41 $25.41 $25.24 $25.24 409
11/02/2025 $25.54 $25.55 $25.54 $25.55 404
10/02/2025 $24.72 $25.35 $24.74 $25.05 0
07/02/2025 $24.72 $24.83 $24.75 $24.75 10
06/02/2025 $24.72 $25.05 $24.72 $25.01 3,739
05/02/2025 $25.06 $25.34 $25.01 $25.01 9
04/02/2025 $25.06 $25.42 $24.75 $25.34 4,643
03/02/2025 $25.43 $25.92 $25.35 $25.34 3
31/01/2025 $25.43 $25.49 $25.35 $25.49 413
30/01/2025 $25.52 $25.52 $25.46 $25.45 409
29/01/2025 $25.53 $25.60 $25.53 $25.59 1,199
28/01/2025 $25.65 $25.68 $25.54 $25.54 3,790
27/01/2025 $26.19 $25.98 $25.49 $25.49 3
24/01/2025 $26.19 $26.19 $25.82 $25.82 807
23/01/2025 $26.34 $26.44 $26.04 $26.04 3,197
22/01/2025 $26.31 $26.48 $26.31 $26.39 1,002
21/01/2025 $26.66 $26.66 $26.37 $26.58 1,177
20/01/2025 $26.89 $26.89 $26.54 $26.55 1,564
17/01/2025 $27.06 $27.10 $26.92 $27.00 383
16/01/2025 $27.31 $27.32 $26.92 $27.42 4,902
15/01/2025 $26.72 $27.43 $26.72 $27.42 11,507
14/01/2025 $26.78 $26.78 $26.69 $26.68 6,400
13/01/2025 $27.00 $27.00 $26.63 $26.94 102
10/01/2025 $26.29 $26.56 $26.08 $26.09 965
09/01/2025 $25.62 $25.80 $25.06 $25.60 0
08/01/2025 $25.62 $25.62 $25.45 $25.45 486
07/01/2025 $24.87 $25.86 $25.09 $25.59 0
06/01/2025 $24.87 $25.70 $25.67 $25.67 21
03/01/2025 $24.87 $25.61 $24.94 $25.42 0
02/01/2025 $24.87 $25.38 $24.87 $25.38 4,730
01/01/2025 $23.99 $24.88 $24.52 $24.72 0
31/12/2024 $23.99 $24.88 $24.52 $24.72 0
30/12/2024 $23.99 $24.82 $24.14 $24.54 0
27/12/2024 $23.99 $24.53 $23.94 $24.35 0
26/12/2024 $23.99 $24.32 $23.76 $24.11 0
25/12/2024 $23.99 $24.32 $23.76 $24.11 0