WisdomTree Corn - CORN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	18.49	18.54	18.54	18.54	18.41	5,469
September 26, 2025	18.63	18.54	18.54	18.68	18.54	517
September 25, 2025	18.68	18.71	18.71	18.86	18.66	277
September 24, 2025	18.75	18.6	18.6	18.75	18.6	2,335
September 23, 2025	18.42	18.65	18.65	18.65	18.42	1,607
September 22, 2025	18.57	18.36	18.36	18.6	18.35	8,310
September 19, 2025	18.68	18.62	18.62	18.77	18.62	3,865
September 18, 2025	18.74	18.67	18.67	18.74	18.66	258
September 17, 2025	18.83	18.78	18.78	18.95	18.78	132
September 16, 2025	18.61	18.9	18.9	18.91	18.58	314
September 15, 2025	18.73	18.6	18.6	18.75	18.6	4,272
September 12, 2025	18.41	18.58	18.58	18.57	18.38	53
September 11, 2025	18.36	18.29	18.29	18.36	18.19	28
September 10, 2025	18.34	18.3	18.3	18.38	18.3	21
September 09, 2025	18.45	18.45	18.45	18.48	18.43	1,733
September 08, 2025	18.27	18.34	18.34	18.34	18.24	8,109
September 05, 2025	18.33	18.56	18.56	18.56	18.33	641
September 04, 2025	18.29	18.22	18.22	18.34	18.14	1,482
September 03, 2025	18.58	18.3	18.3	18.58	18.3	2,538
September 02, 2025	18.34	18.36	18.36	18.36	18.21	27,587
September 01, 2025	18.5	18.41	18.41	18.5	18.3	16,030
August 29, 2025	18.02	18.14	18.14	18.15	18	25
August 28, 2025	17.8	17.76	17.76	17.81	17.7	1,031
August 27, 2025	17.88	17.8	17.8	17.88	17.8	1,994
August 26, 2025	18.11	17.92	17.92	18.14	17.92	2,148
August 22, 2025	18.09	18.03	18.03	18.09	17.98	311
August 21, 2025	17.75	17.91	17.91	17.95	17.72	6,639
August 20, 2025	17.66	17.69	17.69	17.71	17.61	1,985
August 19, 2025	17.69	17.68	17.68	17.7	17.64	407
August 18, 2025	17.59	17.77	17.77	17.83	17.56	11
August 15, 2025	17.44	17.57	17.57	17.57	17.44	2,400
August 14, 2025	17.36	17.33	17.33	17.38	17.19	1,537
August 13, 2025	17.28	17.26	17.26	17.44	17.26	8,091
August 12, 2025	17.69	17.65	17.65	17.7	17.65	3,220
August 11, 2025	17.88	17.9	17.9	17.9	17.85	7,179
August 08, 2025	17.84	17.86	17.86	17.99	17.76	8,142
August 07, 2025	17.73	17.8	17.8	17.89	17.68	1,058
August 06, 2025	17.65	17.44	17.44	17.65	17.43	3,359
August 05, 2025	17.76	17.72	17.72	17.89	17.72	3,937
August 04, 2025	18.08	18.06	18.06	18.16	18.01	3,660
August 01, 2025	18.31	18.09	18.09	18.31	18.09	3,002
July 31, 2025	18.15	18.22	18.22	18.22	18	703
July 30, 2025	18.01	18.11	18.11	18.11	18	199
July 29, 2025	18.23	17.99	17.99	18.23	17.99	2,726
July 28, 2025	18.37	18.21	18.21	18.43	18.16	6,154
July 25, 2025	18.59	18.47	18.47	18.59	18.41	572
July 24, 2025	18.52	18.52	18.52	18.61	18.52	22
July 23, 2025	18.48	18.43	18.43	18.61	18.43	110
July 22, 2025	18.65	18.55	18.55	18.65	18.52	3
July 21, 2025	18.86	18.55	18.55	18.86	18.55	76
July 18, 2025	18.83	18.89	18.89	18.93	18.83	314
July 17, 2025	18.83	18.63	18.63	18.83	18.63	1,685
July 16, 2025	18.72	18.77	18.77	18.86	18.71	36
July 15, 2025	18.5	18.72	18.72	18.72	18.24	5,323
July 14, 2025	18.3	18.34	18.34	18.49	18.27	1,290
July 11, 2025	18.4	18.45	18.45	18.45	18.35	3,331
July 10, 2025	18.37	18.44	18.44	18.51	18.35	1,271
July 09, 2025	18.51	18.48	18.48	18.53	18.35	23,490
July 08, 2025	18.61	18.57	18.57	18.63	18.37	4,646
July 07, 2025	18.9	18.92	18.92	19.1	18.63	2,214

WisdomTree Corn (CORN.L) LSE