CRUD.L - WisdomTree WTI Crude Oil

LSE - LSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20238.368.448.358.408.4047,512
Jun 08, 20238.548.598.448.438.4336,486
Jun 07, 20238.368.568.358.558.55236,179
Jun 06, 20238.388.488.128.448.44160,198
Jun 05, 20238.548.658.468.558.55458,993
Jun 02, 20238.308.468.278.408.40373,853
Jun 01, 20238.078.267.968.268.26227,312
May 31, 20238.158.177.908.078.07202,382
May 30, 20238.498.548.188.238.23164,373
May 26, 20238.448.558.418.538.53102,002
May 25, 20238.668.668.458.448.44176,789
May 24, 20238.598.728.598.678.67309,044
May 23, 20238.428.618.248.568.56221,577
May 22, 20238.278.408.278.418.41232,733
May 19, 20238.488.598.358.358.3556,014
May 18, 20238.488.518.418.418.4151,020
May 17, 20238.198.438.188.418.4173,456
May 16, 20238.278.438.228.268.26181,616
May 15, 20238.138.318.138.278.271,639,980
May 12, 20238.208.348.188.218.21133,540
May 11, 20238.488.558.258.348.34911,842
May 10, 20238.518.578.398.478.47412,683
May 09, 20238.428.477.968.308.30168,507
May 05, 20238.068.338.068.268.26502,248
May 04, 20238.068.077.867.977.97921,340
May 03, 20238.308.317.927.937.93916,632
May 02, 20238.758.898.368.368.36230,176
Apr 28, 20238.698.858.578.838.83173,854
Apr 27, 20238.658.718.608.678.67289,278
Apr 26, 20238.999.008.778.908.90415,256
Apr 25, 20239.129.158.888.918.91124,692
Apr 24, 20238.909.118.909.109.1032,604
Apr 21, 20238.899.048.889.029.02124,787
Apr 20, 20239.079.078.938.958.9560,340
Apr 19, 20239.279.279.109.229.22219,852
Apr 18, 20239.389.459.169.389.3839,755
Apr 17, 20239.509.519.349.349.3488,955
Apr 14, 20239.499.549.449.529.5244,180
Apr 13, 20239.549.609.519.519.51240,553
Apr 12, 20239.409.549.379.539.53131,872
Apr 11, 20239.289.359.049.339.3380,954
Apr 06, 20239.259.349.229.289.2859,963
Apr 05, 20239.349.369.219.269.26287,828
Apr 04, 20239.339.418.439.259.25133,105
Apr 03, 20239.179.349.179.279.271,133,379
Mar 31, 20238.618.738.558.698.69137,577
Mar 30, 20238.478.598.458.598.5972,381
Mar 29, 20238.528.608.518.548.54398,573
Mar 28, 20238.448.547.888.488.48123,857
Mar 27, 20238.128.218.078.208.20154,067
Mar 24, 20238.108.107.777.967.96164,567
Mar 23, 20238.178.308.138.228.22444,442
Mar 22, 20238.028.148.018.168.1664,933
Mar 21, 20237.798.137.727.977.97641,717
Mar 20, 20237.567.767.497.707.70326,688
Mar 17, 20238.028.097.617.827.82821,666
Mar 16, 20237.877.947.657.917.91535,799
Mar 15, 20238.388.407.687.737.731,173,310
Mar 14, 20238.559.228.438.488.48268,840
Mar 13, 20238.928.928.408.728.72624,737
Mar 10, 20238.718.848.668.868.86192,517
Mar 09, 20238.869.018.838.938.93143,125
Mar 08, 20238.928.988.828.888.88140,043
Mar 07, 20239.339.339.029.069.06500,975
Mar 06, 20239.189.269.059.259.25556,258
Mar 03, 20239.009.138.819.129.12381,089
Mar 02, 20238.939.088.939.069.0649,315
Mar 01, 20238.948.978.818.888.88310,388
Feb 28, 20238.808.988.758.948.94179,214
Feb 27, 20238.808.848.708.718.7122,036
Feb 24, 20238.828.848.608.808.80335,057
Feb 23, 20238.618.788.588.688.68362,223
Feb 22, 20238.728.818.618.648.64406,852
Feb 21, 20238.899.438.808.848.84185,264
Feb 20, 20238.808.968.808.898.89226,406
Feb 17, 20238.978.978.728.808.80391,511
Feb 16, 20239.179.199.079.109.10123,393
Feb 15, 20239.029.108.988.988.9862,028
Feb 14, 20239.189.369.009.119.11844,566
Feb 13, 20239.149.229.079.189.18219,478
Feb 10, 20238.989.258.989.219.21529,245
Feb 09, 20239.069.108.868.978.97132,271
Feb 08, 20239.019.068.948.968.96254,255
Feb 07, 20238.739.228.678.848.84316,502
Feb 06, 20238.588.628.408.518.51335,750
Feb 03, 20238.749.018.738.748.74219,687
Feb 02, 20238.888.898.708.808.80757,816
Feb 01, 20239.169.229.049.069.06122,668
Jan 31, 20238.979.348.859.119.11431,967
Jan 30, 20239.159.239.029.139.13987,995
Jan 27, 20239.409.529.249.279.27749,082
Jan 26, 20239.319.479.279.429.42254,407
Jan 25, 20239.239.329.199.339.33131,382
Jan 24, 20239.439.559.259.319.31137,972
Jan 23, 20239.399.529.399.529.52282,754
Jan 20, 20239.379.389.239.369.3698,389
Jan 19, 20239.139.319.079.239.23379,683
Jan 18, 20239.369.519.339.439.43997,865
Jan 17, 20239.169.379.159.279.27514,278
Jan 16, 20239.189.209.119.119.11100,733
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...