Advertisement
Advertisement
WisdomTree Cotton (COTN.L)
LSE - LSE Delayed Price. Currency in USD
Follow
At close: 01:50PM BST
Advertisement
Advertisement
Time Period:
Sep 29, 2022 - Sep 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 3.3600 | 3.3600 | 3.3520 | 3.2855 | 3.2855 | 16,450 |
| Sep 28, 2023 | 3.3850 | 3.3850 | 3.3850 | 3.3835 | 3.3835 | 510 |
| Sep 27, 2023 | 3.3340 | 3.3500 | 3.3340 | 3.3455 | 3.3455 | 33,000 |
| Sep 26, 2023 | 3.3400 | 3.3420 | 3.3229 | 3.3425 | 3.3425 | 16,941 |
| Sep 25, 2023 | 3.2470 | 3.2470 | 3.2410 | 3.2475 | 3.2475 | 439 |
| Sep 22, 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| Sep 21, 2023 | 3.2490 | 3.2490 | 3.2490 | 3.2480 | 3.2480 | 1,300 |
| Sep 20, 2023 | 3.2770 | 3.2770 | 3.2770 | 3.2900 | 3.2900 | 2,792 |
| Sep 19, 2023 | 3.3080 | 3.3250 | 3.2736 | 3.2995 | 3.2995 | 12,218 |
| Sep 18, 2023 | 3.2740 | 3.2910 | 3.2740 | 3.2900 | 3.2900 | 26,800 |
| Sep 15, 2023 | 3.3100 | 3.3180 | 3.2910 | 3.2755 | 3.2755 | 8,838 |
| Sep 14, 2023 | 3.2720 | 3.2890 | 3.2720 | 3.2970 | 3.2970 | 660 |
| Sep 13, 2023 | 3.2725 | 3.2725 | 3.2725 | 3.2725 | 3.2725 | - |
| Sep 12, 2023 | 3.2950 | 3.3893 | 3.2950 | 3.3040 | 3.3040 | 18,000 |
| Sep 11, 2023 | 3.2970 | 3.2970 | 3.2970 | 3.3040 | 3.3040 | 16,900 |
| Sep 08, 2023 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 80 |
| Sep 07, 2023 | 3.2440 | 3.2440 | 3.2440 | 3.2150 | 3.2150 | 3,000 |
| Sep 06, 2023 | 3.3470 | 3.3470 | 3.2950 | 3.3070 | 3.3070 | 31,490 |
| Sep 05, 2023 | 3.2830 | 3.3200 | 3.2524 | 3.3210 | 3.3210 | 112,155 |
| Sep 04, 2023 | 3.3220 | 3.3900 | 3.3220 | 3.4075 | 3.4075 | 3,710 |
| Sep 01, 2023 | 3.3580 | 3.3720 | 3.3500 | 3.3750 | 3.3750 | 2,459 |
| Aug 31, 2023 | 3.3085 | 3.3085 | 3.3085 | 3.3085 | 3.3085 | - |
| Aug 30, 2023 | 3.2850 | 3.2850 | 3.2850 | 3.2915 | 3.2915 | 414 |
| Aug 29, 2023 | 3.2530 | 3.2530 | 3.1715 | 3.2770 | 3.2770 | 4,442 |
| Aug 25, 2023 | 3.2540 | 3.2790 | 3.2520 | 3.2735 | 3.2735 | 37,025 |
| Aug 24, 2023 | 3.2330 | 3.2450 | 3.2160 | 3.2280 | 3.2280 | 208,284 |
| Aug 23, 2023 | 3.2000 | 3.2140 | 3.2000 | 3.2130 | 3.2130 | 2,800 |
| Aug 22, 2023 | 3.1560 | 3.2399 | 3.1560 | 3.1775 | 3.1775 | 50 |
| Aug 21, 2023 | 3.1920 | 3.1920 | 3.1520 | 3.1460 | 3.1460 | 1,780 |
| Aug 18, 2023 | 3.1430 | 3.1430 | 3.1430 | 3.1450 | 3.1450 | 2,103 |
| Aug 17, 2023 | 3.1710 | 3.1710 | 3.1670 | 3.1575 | 3.1575 | 20,829 |
| Aug 16, 2023 | 3.1820 | 3.1820 | 3.1820 | 3.1850 | 3.1850 | 2,200 |
| Aug 15, 2023 | 3.2400 | 3.2400 | 3.1848 | 3.2060 | 3.2060 | 37,338 |
| Aug 14, 2023 | 3.2160 | 3.2500 | 3.2160 | 3.2290 | 3.2290 | 34,827 |
| Aug 11, 2023 | 3.1900 | 3.1900 | 3.1900 | 3.2125 | 3.2125 | 1,500 |
| Aug 10, 2023 | 3.1950 | 3.2240 | 3.1950 | 3.2190 | 3.2190 | 30,869 |
| Aug 09, 2023 | 3.1850 | 3.1850 | 3.1850 | 3.1780 | 3.1780 | 1,900 |
| Aug 08, 2023 | 3.1720 | 3.1952 | 3.1582 | 3.1840 | 3.1840 | 24,980 |
| Aug 07, 2023 | 3.1970 | 3.1970 | 3.1880 | 3.1860 | 3.1860 | 1,767 |
| Aug 04, 2023 | 3.1830 | 3.1830 | 3.1830 | 3.1765 | 3.1765 | 2,415 |
| Aug 03, 2023 | 3.1600 | 3.1610 | 3.1450 | 3.1620 | 3.1620 | 29,559 |
| Aug 02, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.1665 | 3.1665 | 11,421 |
| Aug 01, 2023 | 3.2060 | 3.2257 | 3.1880 | 3.1985 | 3.1985 | 28,579 |
| Jul 31, 2023 | 3.1605 | 3.1605 | 3.1605 | 3.1605 | 3.1605 | - |
| Jul 28, 2023 | 3.1660 | 3.1760 | 3.1660 | 3.1620 | 3.1620 | 2 |
| Jul 27, 2023 | 3.2400 | 3.2570 | 3.2300 | 3.2115 | 3.2115 | 3,731 |
| Jul 26, 2023 | 3.2600 | 3.2820 | 3.2600 | 3.2895 | 3.2895 | 311 |
| Jul 25, 2023 | 3.1850 | 3.2050 | 3.0882 | 3.2125 | 3.2125 | 44,744 |
| Jul 24, 2023 | 3.1510 | 3.1660 | 3.1510 | 3.1800 | 3.1800 | 5,500 |
| Jul 21, 2023 | 3.1930 | 3.1930 | 3.1210 | 3.1445 | 3.1445 | 70,753 |
| Jul 20, 2023 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | - |
| Jul 19, 2023 | 3.0980 | 3.0980 | 3.0980 | 3.1300 | 3.1300 | 120 |
| Jul 18, 2023 | 3.1080 | 3.1080 | 3.0365 | 3.0830 | 3.0830 | 6,736 |
| Jul 17, 2023 | 3.0540 | 3.0800 | 3.0350 | 3.0785 | 3.0785 | 28,652 |
| Jul 14, 2023 | 3.0540 | 3.0540 | 3.0540 | 3.0515 | 3.0515 | 5,000 |
| Jul 13, 2023 | 3.0590 | 3.0590 | 3.0340 | 3.0545 | 3.0545 | 3,519 |
| Jul 12, 2023 | 3.0835 | 3.0835 | 3.0835 | 3.0835 | 3.0835 | - |
| Jul 11, 2023 | 3.0100 | 3.0620 | 2.9959 | 3.0550 | 3.0550 | 7,050 |
| Jul 10, 2023 | 3.0220 | 3.0220 | 3.0220 | 2.9815 | 2.9815 | 224 |
| Jul 07, 2023 | 2.9820 | 2.9820 | 2.9820 | 3.0105 | 3.0105 | 10 |
| Jul 06, 2023 | 2.9960 | 2.9960 | 2.9820 | 2.9825 | 2.9825 | 3,812 |
| Jul 05, 2023 | 3.0170 | 3.0170 | 2.9800 | 2.9790 | 2.9790 | 7,221 |
| Jul 04, 2023 | 2.9780 | 2.9780 | 2.9097 | 3.0385 | 3.0385 | 321 |
| Jul 03, 2023 | 3.0260 | 3.0260 | 3.0260 | 3.0465 | 3.0465 | 2,064 |
| Jun 30, 2023 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | - |
| Jun 29, 2023 | 2.8830 | 2.8830 | 2.8830 | 2.9045 | 2.9045 | 100 |
| Jun 28, 2023 | 2.8990 | 2.8990 | 2.8990 | 2.8935 | 2.8935 | 3,000 |
| Jun 27, 2023 | 3.0131 | 3.0131 | 2.9873 | 2.8750 | 2.8750 | 4,936 |
| Jun 26, 2023 | 2.8945 | 2.8945 | 2.8945 | 2.8945 | 2.8945 | - |
| Jun 23, 2023 | 2.9720 | 2.9720 | 2.9470 | 2.9460 | 2.9460 | 2,726 |
| Jun 22, 2023 | 2.9890 | 2.9900 | 2.9680 | 2.9750 | 2.9750 | 296,728 |
| Jun 21, 2023 | 3.0000 | 3.0020 | 2.9830 | 2.9890 | 2.9890 | 9,284 |
| Jun 20, 2023 | 2.9840 | 3.0160 | 2.9720 | 3.0205 | 3.0205 | 4,190 |
| Jun 19, 2023 | 2.9190 | 2.9190 | 2.9190 | 2.9850 | 2.9850 | 2,828 |
| Jun 16, 2023 | 2.9800 | 2.9800 | 2.9730 | 2.9910 | 2.9910 | 1,660 |
| Jun 15, 2023 | 2.9670 | 2.9680 | 2.9670 | 2.9540 | 2.9540 | 575 |
| Jun 14, 2023 | 2.9870 | 2.9870 | 2.9840 | 2.9840 | 2.9840 | 1,683 |
| Jun 13, 2023 | 3.0400 | 3.0714 | 3.0400 | 3.0220 | 3.0220 | 300 |
| Jun 12, 2023 | 3.0360 | 3.0360 | 3.0360 | 3.0370 | 3.0370 | 1,248 |
| Jun 09, 2023 | 3.0540 | 3.0540 | 3.0540 | 3.0570 | 3.0570 | 18,000 |
| Jun 08, 2023 | 3.0790 | 3.0790 | 3.0790 | 3.0635 | 3.0635 | 1,117 |
| Jun 07, 2023 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | - |
| Jun 06, 2023 | 3.0700 | 3.1161 | 3.0360 | 3.0845 | 3.0845 | 350 |
| Jun 05, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1130 | 3.1130 | 2,020 |
| Jun 02, 2023 | 3.1220 | 3.1220 | 3.1220 | 3.1285 | 3.1285 | 343 |
| Jun 01, 2023 | 3.0860 | 3.0860 | 3.0850 | 3.1220 | 3.1220 | 2,038 |
| May 31, 2023 | 3.0200 | 3.0200 | 2.9950 | 3.0015 | 3.0015 | 36,746 |
| May 30, 2023 | 3.0892 | 3.0892 | 3.0145 | 3.0605 | 3.0605 | 50 |
| May 26, 2023 | 2.9320 | 2.9320 | 2.9320 | 2.9410 | 2.9410 | 161 |
| May 25, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9310 | 2.9310 | 2,500 |
| May 24, 2023 | 2.9760 | 2.9760 | 2.9760 | 2.9575 | 2.9575 | 1,350 |
| May 23, 2023 | 2.9494 | 3.0084 | 2.9494 | 3.0495 | 3.0495 | 11 |
| May 22, 2023 | 3.1250 | 3.1250 | 3.1250 | 3.0670 | 3.0670 | 4,085 |
| May 19, 2023 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | - |
| May 18, 2023 | 3.1170 | 3.1170 | 3.1000 | 3.1245 | 3.1245 | 4,752 |
| May 17, 2023 | 3.0100 | 3.0200 | 3.0100 | 3.0420 | 3.0420 | 16,789 |
| May 16, 2023 | 2.9850 | 2.9850 | 2.9304 | 2.9930 | 2.9930 | 23,840 |
| May 15, 2023 | 2.9835 | 2.9835 | 2.9835 | 2.9835 | 2.9835 | - |
| May 12, 2023 | 2.8890 | 2.8890 | 2.8890 | 2.8890 | 2.8890 | - |
| May 11, 2023 | 2.8885 | 2.8885 | 2.8885 | 2.8885 | 2.8885 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
