Dark

CRUP
WISDOMTREE WTI CRUDE OIL
stock LSE

Inactive

Jul 17, 2024

811.13GBX-1.488%(-12.25)612

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	798.0000	806.0000	798.0000	811.1300	-1.488%	612	0.000%
2024-06-19	815.0000	819.7500	815.0000	823.3800	+0.351%	605	-1.488%
2024-06-18	808.2500	820.7500	808.2500	820.5000	+4.107%	1,231	-1.142%
2024-06-12	791.7500	791.7500	791.7500	788.1300	+0.463%	283	+2.918%
2024-06-10	767.0000	774.2500	767.0000	784.5000	+2.049%	459	+3.395%
2024-06-07	760.7500	771.0000	760.7500	768.7500	+3.205%	1,278	+5.513%
2024-06-04	745.0000	747.2500	745.0000	744.8800	-1.275%	1,110	+8.894%
2024-06-03	785.0000	789.0000	756.7500	754.5000	-4.328%	2,284	+7.506%
2024-05-31	792.5000	798.0000	791.7500	788.6300	-1.097%	750	+2.853%
2024-05-30	804.2500	810.0000	802.2500	797.3800	-1.069%	345	+1.724%
2024-05-29	813.2500	816.2500	804.0000	806.0000	+0.249%	756	+0.636%
2024-05-28	784.2500	804.5000	784.2500	804.0000	+2.748%	1,178	+0.887%
2024-05-24	780.2500	788.2500	771.7500	782.5000	-0.271%	481	+3.659%
2024-05-23	788.0000	788.0000	788.0000	784.6300	-0.947%	282	+3.377%
2024-05-22	789.0000	793.0000	788.5000	792.1300	-1.169%	1,134	+2.399%
2024-05-21	800.0000	803.7500	794.0000	801.5000	-0.774%	1,360	+1.201%
2024-05-20	811.7500	811.7500	807.0000	807.7500	+0.513%	99	+0.418%
2024-05-17	806.0000	806.7500	803.5000	803.6300	+0.611%	352	+0.933%
2024-05-16	797.7500	803.2500	795.5000	798.7500	+0.868%	481	+1.550%
2024-05-15	793.0000	795.7500	776.7500	791.8800	-0.158%	378	+2.431%
2024-05-14	811.2500	811.2500	793.7500	793.1300	-1.307%	400	+2.269%
2024-05-13	800.0000	807.0000	799.7500	803.6300	-1.000%	259	+0.933%
2024-05-10	814.7500	815.0000	811.7500	811.7500	+0.200%	631	-0.076%
2024-05-09	812.2500	813.2500	810.0000	810.1300	+0.247%	289	+0.123%
2024-05-08	797.2500	802.2500	797.2500	808.1300	+0.827%	27	+0.371%
2024-05-07	806.5000	806.5000	795.0000	801.5000	-3.810%	662	+1.201%
2024-04-30	835.2500	835.5000	835.2500	833.2500	-0.804%	983	-2.655%
2024-04-29	844.2500	850.0000	834.7500	840.0000	-1.869%	252	-3.437%
2024-04-26	851.7500	853.0000	851.5000	856.0000	+1.003%	168	-5.242%
2024-04-24	852.0000	852.0000	843.2500	847.5000	+0.459%	218	-4.291%
2024-04-23	844.0000	856.0000	844.0000	843.6250	+0.030%	1,071	-3.852%
2024-04-22	831.5000	844.2500	831.0000	843.3750	-0.089%	275	-3.823%
2024-04-19	850.0000	850.0000	850.0000	844.1250	+0.596%	327	-3.909%
2024-04-18	842.5000	842.5000	840.2500	839.1250	-3.507%	657	-3.336%
2024-04-16	865.7500	867.0000	865.7500	869.6250	+1.222%	96	-6.726%
2024-04-15	861.7500	862.5000	858.2500	859.1250	-2.386%	393	-5.586%
2024-04-12	867.2500	885.2500	867.2500	880.1250	+2.325%	528	-7.839%
2024-04-11	862.7500	863.2500	862.7500	860.1250	+0.835%	15	-5.696%
2024-04-10	846.7500	860.0000	845.2500	853.0000	+0.279%	47	-4.909%
2024-04-08	850.7500	851.0000	850.7500	850.6250	+0.905%	750	-4.643%
2024-04-04	845.5000	845.5000	845.2500	843.0000	-0.896%	800	-3.781%
2024-04-03	848.5000	859.2500	848.5000	850.6250	+0.830%	44	-4.643%
2024-04-02	834.5000	842.0000	833.7500	843.6250	+2.771%	670	-3.852%
2024-03-28	814.2500	815.5000	814.2500	820.8750	+1.374%	173	-1.187%
2024-03-27	805.5000	812.7500	805.5000	809.7500	-1.069%	262	+0.170%
2024-03-26	818.5000	818.5000	815.7500	818.5000	+0.368%	407	-0.900%
2024-03-25	788.2500	818.2500	788.2500	815.5000	+1.038%	275	-0.536%
2024-03-22	808.5000	808.5000	808.5000	807.1250	+0.514%	148	+0.496%
2024-03-21	803.0000	803.5000	797.2500	803.0000	+0.297%	224	+1.012%
2024-03-20	805.7500	805.7500	804.5000	800.6250	-1.764%	223	+1.312%
2024-03-19	809.2500	813.5000	809.2500	815.0000	+0.929%	2,672	-0.475%
2024-03-18	808.0000	808.0000	808.0000	807.5000	+1.780%	228	+0.450%
2024-03-14	781.5000	794.0000	777.2500	793.3750	+2.338%	1,313	+2.238%
2024-03-13	763.5000	778.2500	763.5000	775.2500	+0.829%	610	+4.628%
2024-03-12	770.0000	770.0000	767.7500	768.8750	+0.622%	1,506	+5.496%
2024-03-11	759.7500	760.0000	748.5000	764.1250	+1.008%	211	+6.151%
2024-03-08	774.2500	774.5000	758.0000	756.5000	-1.433%	1,082	+7.221%
2024-03-07	766.2500	766.2500	765.7500	767.5000	-1.744%	406	+5.685%
2024-03-06	765.5000	776.0000	765.5000	781.1250	+1.280%	381	+3.841%
2024-03-05	770.2500	773.0000	764.0000	771.2500	-0.628%	725	+5.171%
2024-03-04	778.5000	784.0000	777.0000	776.1250	-1.710%	2,214	+4.510%
2024-03-01	770.7500	792.7500	770.7500	789.6250	+2.416%	8,891	+2.723%
2024-02-29	765.2500	765.2500	765.2500	771.0000	+0.391%	72	+5.205%
2024-02-28	770.2500	778.5000	770.2500	768.0000	-0.162%	355	+5.616%
2024-02-27	762.0000	762.0000	762.0000	769.2500	+1.200%	1,353	+5.444%
2024-02-26	739.0000	758.7500	739.0000	760.1250	+0.165%	421	+6.710%
2024-02-23	764.0000	764.0000	758.7500	758.8750	-0.914%	110	+6.886%
2024-02-21	761.0000	761.7500	761.0000	765.8750	+0.839%	983	+5.909%
2024-02-20	768.7500	768.7500	760.7500	759.5000	-2.252%	782	+6.798%
2024-02-19	775.7500	775.7500	775.7500	777.0000	+0.680%	6,151	+4.393%
2024-02-16	769.5000	769.5000	768.7500	771.7500	-0.016%	67	+5.103%
2024-02-15	757.7500	766.0000	757.0000	771.8750	+0.390%	332	+5.086%
2024-02-14	770.7500	772.5000	770.7500	768.8750	-0.308%	124	+5.496%
2024-02-13	770.5000	770.5000	770.5000	771.2500	+1.380%	1,966	+5.171%
2024-02-12	759.0000	760.7500	759.0000	760.7500	+0.562%	45,343	+6.622%
2024-02-09	739.0000	762.0000	739.0000	756.5000	+3.030%	1,629	+7.221%
2024-02-07	731.0000	731.0000	731.0000	734.2500	+1.732%	5,087	+10.471%
2024-02-05	716.0000	716.0000	716.0000	721.7500	+0.487%	147	+12.384%
2024-02-02	728.2500	730.7500	717.5000	718.2500	-4.789%	1,355	+12.931%
2024-02-01	747.7500	747.7500	747.7500	754.3750	+0.500%	132	+7.523%
2024-01-31	758.2500	758.5000	747.5000	750.6250	-1.927%	418	+8.061%
2024-01-30	757.2500	764.7500	751.2500	765.3750	+0.724%	1,619	+5.978%
2024-01-29	770.0000	770.7500	756.2500	759.8750	+0.997%	6,831	+6.745%
2024-01-26	735.0000	755.7500	735.0000	752.3750	+0.267%	169	+7.809%
2024-01-25	740.7500	747.2500	740.7500	750.3750	+1.625%	642	+8.097%
2024-01-24	734.2500	734.2500	734.2500	738.3750	-0.203%	141	+9.853%
2024-01-23	734.5000	734.5000	727.0000	739.8750	+0.904%	1,837	+9.631%
2024-01-22	717.2500	726.0000	717.2500	733.2500	+0.946%	671	+10.621%
2024-01-19	730.5000	730.5000	729.0000	726.3750	+1.149%	366	+11.668%
2024-01-16	719.7500	728.5000	717.2500	718.1250	+0.736%	3,645	+12.951%
2024-01-15	708.5000	708.5000	707.2500	712.8750	-0.835%	520	+13.783%
2024-01-12	722.2500	736.2500	718.5000	718.8750	-0.930%	3,983	+12.833%
2024-01-11	706.5000	725.7500	706.5000	725.6250	+2.165%	252	+11.784%
2024-01-10	707.5000	719.7500	707.5000	710.2500	-0.630%	590	+14.203%
2024-01-09	701.5000	714.2500	701.5000	714.7500	+3.083%	1,840	+13.484%
2024-01-08	712.0000	712.0000	694.7500	693.3750	-4.592%	1,169	+16.983%
2024-01-05	717.7500	727.7500	717.7500	726.7500	+3.177%	638	+11.611%
2024-01-04	726.5000	726.5000	709.0000	704.3750	-2.204%	657	+15.156%
2024-01-03	697.0000	706.7500	697.0000	720.2500	+2.308%	624	+12.618%
2024-01-02	717.0000	725.2500	717.0000	704.0000	-0.688%	344	+15.217%
2023-12-29	713.2500	713.2500	713.2500	708.8750	-1.954%	115	+14.425%
2023-12-28	722.5000	725.0000	721.7500	723.0000	-1.381%	63,647	+12.189%
2023-12-27	742.0000	742.0000	735.2500	733.1250	+0.222%	428	+10.640%
2023-12-22	734.7500	734.7500	734.7500	731.5000	+0.051%	424	+10.886%
2023-12-21	736.7500	737.0000	725.0000	731.1250	-1.598%	872	+10.943%
2023-12-20	739.5000	743.0000	739.2500	743.0000	+1.851%	3,376	+9.170%
2023-12-19	722.2500	728.5000	717.5000	729.5000	-0.307%	3,950	+11.190%
2023-12-18	714.2500	739.2500	714.2500	731.7500	+2.955%	2,329	+10.848%
2023-12-15	709.5000	709.5000	709.5000	710.7500	+1.900%	315	+14.123%
2023-12-13	686.2500	697.5000	686.2500	697.5000	+0.977%	865	+16.291%
2023-12-12	717.5000	717.5000	691.0000	690.7500	-2.848%	20,714	+17.427%
2023-12-11	708.7500	708.7500	708.7500	711.0000	-0.385%	193	+14.083%
2023-12-08	706.0000	715.2500	703.7500	713.7500	+2.458%	635	+13.643%
2023-12-07	710.7500	710.7500	700.0000	696.6250	+0.018%	6,745	+16.437%
2023-12-06	713.2500	715.2500	694.7500	696.5000	-4.801%	1,179	+16.458%
2023-12-04	727.2500	735.2500	724.0000	731.6250	-2.919%	964	+10.867%
2023-12-01	748.0000	754.2500	748.0000	753.6250	+1.328%	643	+7.630%
2023-11-30	771.5000	780.5000	747.5000	743.7500	-2.058%	25,289	+9.059%
2023-11-29	761.5000	765.2500	751.2500	759.3750	+0.198%	853	+6.815%
2023-11-28	745.0000	757.2500	744.0000	757.8750	+1.134%	974	+7.027%
2023-11-27	745.2500	752.5000	738.0000	749.3750	-1.866%	1,147	+8.241%
2023-11-24	762.5000	763.5000	762.0000	763.6250	+0.626%	157	+6.221%
2023-11-23	763.7500	764.5000	752.7500	758.8750	+1.150%	613	+6.886%
2023-11-22	766.7500	766.7500	742.5000	750.2500	-2.517%	462	+8.115%
2023-11-21	770.0000	772.0000	768.5000	769.6250	-1.188%	260	+5.393%
2023-11-20	765.0000	772.0000	762.5000	778.8750	+5.271%	631	+4.141%
2023-11-16	742.2500	742.5000	742.2500	739.8750	-4.115%	33	+9.631%
2023-11-15	774.2500	776.7500	774.0000	771.6250	-2.218%	316	+5.120%
2023-11-13	778.5000	778.5000	778.5000	789.1250	+2.767%	3,199	+2.789%
2023-11-08	775.0000	775.0000	770.0000	767.8750	-2.353%	625	+5.633%
2023-11-07	793.0000	794.5000	793.0000	786.3750	-3.305%	352	+3.148%
2023-11-06	814.5000	817.2500	814.5000	813.2500	+0.634%	39,099	-0.261%
2023-11-03	810.2500	810.2500	808.5000	808.1250	-2.811%	306	+0.372%
2023-10-31	832.7500	832.7500	831.2500	831.5000	-1.510%	152	-2.450%
2023-10-26	854.7500	854.7500	854.7500	844.2500	+0.476%	2	-3.923%
2023-10-25	816.7500	816.7500	816.7500	840.2500	-2.917%	18	-3.466%
2023-10-18	867.2500	867.2500	867.2500	865.5000	+2.305%	50	-6.282%
2023-10-13	832.2500	841.5000	832.2500	846.0000	+3.455%	872	-4.122%
2023-10-12	812.2500	818.2500	811.5000	817.7500	+1.694%	267	-0.810%
2023-10-11	810.0000	813.5000	802.0000	804.1250	-7.823%	561	+0.871%
2023-09-26	857.5000	861.5000	857.5000	872.3750	+0.940%	12,790	-7.020%
2023-09-20	860.0000	860.0000	860.0000	864.2500	+2.597%	6,528	-6.146%
2023-09-13	843.7500	843.7500	843.7500	842.3750	+4.822%	40	-3.709%
2023-09-04	802.0000	802.0000	802.0000	803.6250	+0.958%	900	+0.934%
2023-09-01	797.2500	797.2500	797.2500	796.0000	+2.959%	3,763	+1.901%
2023-08-31	777.7500	777.7500	777.7500	773.1250	+1.777%	100	+4.916%
2023-08-29	760.0000	760.0000	760.0000	759.6250	+0.563%	100	+6.780%
2023-08-25	753.0000	753.0000	753.0000	755.3750	+1.888%	5,343	+7.381%
2023-08-23	746.0000	746.0000	740.5000	741.3750	-0.902%	9,642	+9.409%
2023-08-22	745.0000	745.0000	745.0000	748.1250	-3.405%	3,563	+8.422%
2023-08-09	766.5000	771.0000	766.0000	774.5000	+2.855%	27,523	+4.730%
2023-08-03	750.0000	754.0000	750.0000	753.0000	+1.740%	10,080	+7.720%
2023-08-02	755.0000	755.0000	741.0000	740.1250	+0.886%	1,355	+9.594%
2023-07-28	730.0000	732.0000	728.2500	733.6250	+1.294%	1,739	+10.565%
2023-07-24	710.5000	710.5000	710.5000	724.2500	+13.164%	3,472	+11.996%
2023-06-12	642.0000	646.0000	640.0000	640.0000	-3.614%	123,150	+26.739%
2023-05-30	681.0000	681.0000	681.0000	664.0000	-3.558%	2,200	+22.158%
2023-05-23	691.0000	691.0000	691.0000	688.5000	+1.624%	60	+17.811%
2023-05-18	683.0000	683.0000	683.0000	677.5000	+2.496%	61	+19.724%
2023-05-15	657.0000	657.0000	657.0000	661.0000	+0.456%	200	+22.713%
2023-05-09	672.0000	672.0000	672.0000	658.0000	-11.321%	68	+23.272%
2023-04-19	744.0000	744.0000	733.0000	742.0000	-1.722%	70,500	+9.317%
2023-04-18	753.0000	753.0000	753.0000	755.0000	+0.399%	50	+7.434%
2023-04-11	738.0000	738.0000	738.0000	752.0000	+0.940%	13,000	+7.863%
2023-04-06	741.0000	743.0000	740.0000	745.0000	-0.600%	34,488	+8.877%
2023-04-03	747.0000	750.0000	735.0000	749.5000	+9.736%	69,900	+8.223%
2023-03-28	684.5000	684.5000	684.5000	683.0000	+2.093%	7,000	+18.760%
2023-03-27	666.0000	666.0000	666.0000	669.0000	+6.106%	200	+21.245%
2023-03-20	629.0000	629.0000	629.0000	630.5000	-3.446%	31	+28.649%
2023-03-16	652.0000	655.0000	635.0000	653.0000	-9.557%	65,400	+24.216%
2023-03-13	699.0000	699.0000	699.0000	722.0000	-4.812%	3,000	+12.345%
2023-03-07	772.0000	772.0000	766.0000	758.5000	0.000%	20,650	+6.939%
2023-03-02	753.0000	753.0000	753.0000	758.5000	+3.268%	2,374	+6.939%
2023-03-01	739.0000	739.0000	739.0000	734.5000	0.000%	3,480	+10.433%

.dark-mode .qPGdp5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qPGdp5{ color: #333333; background-color: white; border: 2px solid #333333; }CRUPWISDOMTREE WTI CRUDE OILstock LSE

CRUP
WISDOMTREE WTI CRUDE OIL
stock LSE