Market data

Select a section

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

(WTID)
Sector: n/a
$24.93
$-0.61 -2.39
Last updated: 16:51:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 $23.99 $24.32 $23.76 $24.11 0
23/12/2024 $23.99 $24.27 $23.63 $23.76 0
20/12/2024 $23.99 $24.19 $23.45 $23.95 0
19/12/2024 $23.99 $24.29 $23.94 $24.00 95,981
18/12/2024 $24.43 $24.43 $24.42 $24.42 429
17/12/2024 $24.36 $24.47 $23.69 $23.87 0
16/12/2024 $24.36 $24.36 $24.21 $24.21 60
13/12/2024 $23.82 $24.52 $23.81 $24.33 0
12/12/2024 $23.82 $24.23 $23.81 $23.81 442
11/12/2024 $23.83 $23.95 $23.83 $23.94 441
10/12/2024 $23.54 $23.70 $23.54 $23.69 449
09/12/2024 $23.41 $23.63 $23.44 $23.63 3
06/12/2024 $23.41 $23.41 $23.23 $23.23 453
05/12/2024 $23.61 $23.76 $23.45 $23.52 64,636
04/12/2024 $24.12 $24.23 $23.94 $23.97 3,050
03/12/2024 $23.92 $24.07 $23.92 $24.07 1,754
02/12/2024 $23.65 $23.65 $23.40 $23.40 26
29/11/2024 $23.64 $23.88 $23.63 $23.81 1,337
28/11/2024 $23.52 $23.72 $23.52 $23.62 5,459
27/11/2024 $23.71 $23.75 $23.68 $23.68 15,500
26/11/2024 $24.39 $23.94 $23.86 $23.86 2
25/11/2024 $24.39 $24.39 $23.75 $23.75 603
22/11/2024 $24.23 $24.35 $24.23 $24.01 575
21/11/2024 $24.00 $24.17 $24.00 $24.01 3,511
20/11/2024 $23.90 $23.90 $23.80 $23.80 509
19/11/2024 $23.67 $23.93 $23.61 $23.61 3,125
18/11/2024 $23.45 $23.85 $22.75 $23.70 0
15/11/2024 $23.45 $23.94 $22.95 $23.49 0
14/11/2024 $23.45 $23.74 $23.28 $23.49 8,320
13/11/2024 $23.51 $23.43 $22.97 $23.43 7
12/11/2024 $23.51 $23.51 $23.41 $23.43 906
11/11/2024 $23.53 $24.28 $23.10 $23.36 0
08/11/2024 $23.53 $24.65 $23.79 $23.94 0
07/11/2024 $23.53 $24.76 $23.62 $24.51 0
06/11/2024 $23.53 $24.64 $23.99 $24.64 7
05/11/2024 $23.53 $24.90 $24.23 $24.69 0
04/11/2024 $23.53 $24.59 $23.91 $24.24 0
01/11/2024 $23.53 $24.49 $23.56 $23.81 0
31/10/2024 $23.53 $23.61 $23.53 $23.57 5,479
30/10/2024 $23.00 $23.80 $22.84 $22.84 0
29/10/2024 $23.00 $23.44 $22.62 $22.84 0
28/10/2024 $23.00 $23.10 $23.00 $23.09 955
25/10/2024 $23.68 $24.66 $23.67 $24.41 0
24/10/2024 $23.68 $24.33 $23.96 $24.07 5
23/10/2024 $23.68 $24.49 $23.45 $24.07 0
22/10/2024 $23.68 $24.42 $23.78 $24.42 5
21/10/2024 $23.68 $23.84 $23.66 $23.66 3,201
18/10/2024 $23.50 $23.50 $23.25 $23.25 50
17/10/2024 $23.82 $23.88 $23.78 $23.77 1,366
16/10/2024 $23.84 $23.84 $23.61 $23.70 4,140
15/10/2024 $24.01 $24.01 $23.67 $23.67 481
14/10/2024 $24.94 $24.95 $24.91 $24.95 7,680
11/10/2024 $25.40 $25.43 $25.39 $25.43 630
10/10/2024 $24.93 $25.07 $24.93 $25.07 4,327
09/10/2024 $24.75 $24.77 $24.43 $24.61 4,783
08/10/2024 $25.50 $25.50 $24.66 $24.69 9,361
07/10/2024 $25.04 $25.80 $25.04 $24.99 2,025
04/10/2024 $25.06 $25.06 $24.99 $24.99 1,194
03/10/2024 $23.94 $24.80 $23.79 $24.54 28,948
02/10/2024 $24.04 $24.33 $23.59 $23.59 1,838
01/10/2024 $23.63 $23.90 $22.33 $23.90 4,283
30/09/2024 $22.89 $23.13 $22.89 $23.13 489
27/09/2024 $22.64 $22.82 $22.64 $22.78 26
26/09/2024 $22.89 $23.01 $22.62 $23.01 20,286
25/09/2024 $23.82 $23.82 $23.81 $23.82 830
24/09/2024 $24.01 $24.01 $23.99 $23.99 19
23/09/2024 $24.06 $24.06 $23.73 $23.74 559
20/09/2024 $23.62 $24.08 $23.44 $23.87 0
19/09/2024 $23.62 $23.82 $23.56 $23.47 4,168
18/09/2024 $23.09 $23.71 $22.92 $23.47 0
17/09/2024 $23.09 $23.64 $22.88 $23.43 0
16/09/2024 $23.09 $23.47 $22.62 $23.07 0
13/09/2024 $23.09 $23.09 $22.97 $23.10 650
12/09/2024 $22.09 $23.26 $22.02 $22.02 0
11/09/2024 $22.09 $22.09 $22.02 $21.93 363
10/09/2024 $23.11 $22.88 $21.71 $21.93 0
09/09/2024 $23.11 $22.55 $22.53 $22.53 2
06/09/2024 $23.11 $23.11 $22.59 $22.58 63
05/09/2024 $23.12 $23.31 $23.04 $23.13 18,820
04/09/2024 $23.13 $23.16 $23.03 $23.16 3
03/09/2024 $23.90 $23.90 $23.39 $23.39 24
02/09/2024 $24.95 $24.56 $24.06 $24.40 0
30/08/2024 $24.95 $24.95 $24.40 $24.40 2,535
29/08/2024 $25.14 $25.14 $25.10 $25.10 50
28/08/2024 $24.56 $24.72 $24.56 $24.72 1,165
27/08/2024 $25.33 $25.36 $25.11 $25.11 1,103
26/08/2024 $23.80 $24.20 $23.80 $24.17 1,692
23/08/2024 $23.80 $24.20 $23.80 $24.17 1,692
22/08/2024 $23.80 $24.20 $23.80 $24.17 1,692

Market data

Select a section