Market data

Select a section

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

(WTID)
Sector: n/a
$24.47
$0.12 0.48
Last updated: 12:30:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $25.38 $24.67 $24.03 $24.25 0
20/08/2024 $25.38 $24.91 $23.99 $24.25 0
19/08/2024 $25.38 $25.20 $24.53 $25.00 0
16/08/2024 $25.38 $25.38 $24.89 $25.00 1,202
15/08/2024 $25.56 $25.71 $24.91 $25.53 0
14/08/2024 $25.56 $25.73 $24.99 $25.19 0
13/08/2024 $25.56 $25.74 $25.36 $25.35 3,125
12/08/2024 $23.77 $25.55 $24.81 $25.34 0
09/08/2024 $23.77 $25.06 $24.46 $24.81 0
08/08/2024 $23.77 $24.67 $24.37 $24.67 0
07/08/2024 $23.77 $24.76 $23.55 $24.57 0
06/08/2024 $23.28 $24.16 $23.28 $23.77 0
05/08/2024 $23.28 $23.75 $23.26 $23.75 1,101
02/08/2024 $23.95 $24.83 $23.83 $23.83 458
01/08/2024 $25.61 $25.61 $25.03 $25.03 40
31/07/2024 $24.96 $24.99 $24.84 $24.99 2,246
30/07/2024 $25.32 $24.73 $23.99 $24.19 0
29/07/2024 $25.32 $25.27 $24.46 $24.62 0
26/07/2024 $25.32 $25.32 $24.72 $25.18 520
25/07/2024 $25.33 $25.30 $24.41 $25.18 0
24/07/2024 $25.33 $25.42 $24.82 $25.19 0
23/07/2024 $25.33 $25.56 $24.76 $24.82 0
22/07/2024 $25.33 $25.33 $25.25 $25.25 765
19/07/2024 $26.13 $26.13 $25.90 $25.90 14,918
18/07/2024 $26.58 $26.58 $26.33 $26.33 14,413
17/07/2024 $25.78 $26.22 $25.78 $26.22 14,414
16/07/2024 $25.94 $25.94 $25.67 $25.87 14,415
15/07/2024 $26.12 $26.14 $26.12 $26.14 14,413
12/07/2024 $26.25 $26.72 $26.11 $26.43 0
11/07/2024 $26.25 $26.58 $25.92 $26.30 0
10/07/2024 $26.25 $26.44 $25.70 $26.30 0
09/07/2024 $26.25 $26.25 $26.10 $26.09 5,819
08/07/2024 $26.68 $26.94 $26.15 $26.44 0
05/07/2024 $26.68 $27.14 $26.58 $26.94 0
04/07/2024 $26.68 $26.84 $26.60 $26.84 84,741
03/07/2024 $26.49 $26.50 $26.49 $26.50 526
02/07/2024 $26.25 $27.03 $26.35 $26.64 0
01/07/2024 $26.25 $26.40 $26.25 $26.40 2,492
28/06/2024 $26.29 $26.29 $25.97 $25.97 4,330
27/06/2024 $25.82 $26.12 $25.82 $26.11 2,521
26/06/2024 $25.79 $26.25 $25.57 $25.69 0
25/06/2024 $25.79 $26.27 $25.69 $25.98 0
24/06/2024 $25.79 $26.04 $25.79 $26.03 14,599
21/06/2024 $25.93 $25.99 $25.93 $25.99 34,463
20/06/2024 $25.77 $25.97 $25.77 $25.83 3,541
19/06/2024 $25.81 $25.82 $25.81 $25.82 417
18/06/2024 $25.46 $25.69 $25.46 $25.68 17,206
17/06/2024 $24.82 $25.24 $25.20 $25.24 9
14/06/2024 $24.82 $25.00 $24.97 $24.97 10
13/06/2024 $24.82 $25.10 $24.82 $25.00 1,299
12/06/2024 $24.72 $25.42 $24.80 $24.87 0
11/06/2024 $24.72 $24.83 $24.72 $24.83 540
10/06/2024 $23.74 $24.66 $23.89 $24.55 0
07/06/2024 $23.74 $24.46 $23.84 $24.03 0
06/06/2024 $23.74 $24.00 $23.65 $24.00 9,475
05/06/2024 $23.27 $23.45 $23.23 $23.23 40,696
04/06/2024 $23.19 $23.52 $23.13 $23.34 2,112
03/06/2024 $24.52 $24.58 $23.62 $23.61 445
31/05/2024 $25.07 $25.10 $24.38 $24.58 0
30/05/2024 $25.07 $25.13 $24.95 $24.95 1,371
29/05/2024 $25.35 $25.35 $25.24 $25.24 427
28/05/2024 $24.39 $25.47 $24.57 $25.30 0
27/05/2024 $24.39 $24.57 $24.29 $24.57 25,968

Market data

Select a section