WisdomTree Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	39.13	39.82	39.00	39.28	39.28	2.00%	127,746
Oct 8, 2025	38.75	39.00	38.35	38.51	38.51	-0.10%	110,121
Oct 7, 2025	38.24	38.71	37.91	38.55	38.55	1.66%	48,695
Oct 6, 2025	38.09	38.23	37.80	37.92	37.92	-0.76%	45,953
Oct 3, 2025	37.35	38.21	37.35	38.21	38.21	2.80%	56,598
Oct 2, 2025	36.94	37.29	36.76	37.17	37.17	1.86%	78,718
Oct 1, 2025	36.23	36.52	36.08	36.49	36.49	0.69%	45,433
Sep 30, 2025	36.47	36.77	36.14	36.24	36.24	-0.98%	49,733
Sep 29, 2025	36.00	36.85	35.92	36.60	36.60	2.81%	48,483
Sep 26, 2025	36.00	36.00	35.46	35.60	35.60	-1.00%	95,453
Sep 25, 2025	36.32	36.98	35.73	35.96	35.96	-0.39%	79,349
Sep 24, 2025	34.52	36.10	34.37	36.10	36.10	4.61%	96,355
Sep 23, 2025	34.45	34.57	34.40	34.51	34.51	0.12%	17,980
Sep 22, 2025	34.67	34.69	34.35	34.47	34.47	-0.32%	19,226
Sep 19, 2025	34.41	34.58	34.38	34.58	34.58	0.99%	32,088
Sep 18, 2025	34.22	34.35	34.19	34.24	34.24	-0.29%	32,039
Sep 17, 2025	34.38	34.38	34.05	34.34	34.34	-1.66%	51,380
Sep 16, 2025	35.04	35.05	34.85	34.92	34.92	-0.80%	46,598
Sep 15, 2025	34.89	35.20	34.75	35.20	35.20	0.95%	43,878
Sep 12, 2025	35.04	35.17	34.80	34.87	34.87	0.32%	45,958
Sep 11, 2025	34.65	34.77	34.49	34.76	34.76	0.49%	41,833
Sep 10, 2025	34.35	34.59	34.24	34.59	34.59	1.44%	45,281
Sep 9, 2025	34.09	34.20	34.00	34.10	34.10	0.06%	39,689
Sep 8, 2025	34.26	34.26	33.97	34.08	34.08	0.09%	16,489
Sep 5, 2025	34.57	34.57	33.99	34.05	34.05	-1.30%	71,685
Sep 4, 2025	34.44	34.53	34.29	34.50	34.50	-0.61%	22,777
Sep 3, 2025	34.93	35.10	34.66	34.71	34.71	0.06%	94,780
Sep 2, 2025	34.35	34.72	34.23	34.69	34.69	1.14%	60,762
Sep 1, 2025	34.41	34.46	34.24	34.30	34.30	-0.06%	25,204
Aug 29, 2025	34.26	34.47	34.20	34.32	34.32	0.97%	48,309
Aug 28, 2025	33.98	34.10	33.81	33.99	33.99	0.59%	31,125
Aug 27, 2025	34.07	34.10	33.68	33.79	33.79	-0.79%	41,007
Aug 26, 2025	34.10	34.17	33.90	34.06	34.06	-0.29%	22,935
Aug 25, 2025	34.08	34.21	33.95	34.16	34.16	0.65%	9,526
Aug 22, 2025	34.07	34.21	33.90	33.94	33.94	-0.12%	20,780
Aug 21, 2025	33.83	34.05	33.70	33.98	33.98	0.27%	7,195
Aug 20, 2025	33.91	33.96	33.72	33.89	33.89	0.24%	12,558
Aug 19, 2025	34.08	34.12	33.72	33.81	33.81	-0.73%	7,644
Aug 18, 2025	33.96	34.07	33.89	34.06	34.06	-0.23%	19,302
Aug 14, 2025	34.09	34.17	33.90	34.14	34.14	-	20,223
Aug 13, 2025	34.41	34.41	34.13	34.14	34.14	-0.55%	20,989
Aug 12, 2025	34.12	34.45	34.10	34.33	34.33	0.76%	25,578
Aug 11, 2025	33.87	34.17	33.78	34.07	34.07	0.15%	18,821
Aug 8, 2025	33.72	34.15	33.66	34.02	34.02	1.16%	52,242
Aug 7, 2025	33.52	33.85	33.48	33.63	33.63	0.09%	17,503
Aug 6, 2025	33.73	33.83	33.53	33.60	33.60	-0.06%	39,350
Aug 5, 2025	34.22	34.28	33.54	33.62	33.62	-1.06%	51,056
Aug 4, 2025	34.01	34.36	33.91	33.98	33.98	0.30%	73,144
Aug 1, 2025	34.12	34.29	33.60	33.88	33.88	0.09%	125,967
Jul 31, 2025	33.78	34.17	33.60	33.85	33.85	-21.28%	295,751