WisdomTree Broad Commodities UCITS ETF - PCOM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.07	14.15	14.15	14.15	14.07	54
February 19, 2026	14.03	14.02	14.02	14.06	14.02	38,539
February 18, 2026	13.75	13.91	13.91	13.91	13.74	703
February 17, 2026	13.78	13.67	13.67	13.81	13.67	310
February 16, 2026	13.82	13.82	13.82	13.86	13.75	128
February 13, 2026	13.86	13.87	13.87	14.01	13.83	502
February 12, 2026	14.09	13.88	13.88	14.09	13.88	122
February 11, 2026	14.04	14.04	14.04	14.09	14.04	4,003
February 10, 2026	13.97	13.95	13.95	14.12	13.95	134
February 09, 2026	13.89	14.02	14.02	14.02	13.88	4,217
February 06, 2026	14.05	14.04	14.04	14.06	13.71	18,522
February 05, 2026	14.16	13.86	13.86	14.16	13.77	55,998
February 04, 2026	14.07	13.98	13.98	14.08	13.98	62,136
February 03, 2026	13.86	13.98	13.98	13.98	13.79	40,140
February 02, 2026	13.72	13.69	13.69	13.89	13.68	2,949
January 30, 2026	14.44	14.51	14.51	14.51	14.38	274
January 29, 2026	14.84	14.61	14.61	14.95	14.57	17,041
January 28, 2026	14.48	14.55	14.55	14.56	14.46	3,990
January 27, 2026	14.25	14.32	14.32	14.38	14.23	528
January 26, 2026	14.49	14.28	14.28	14.49	14.27	56,872
January 23, 2026	13.92	14.09	14.09	14.09	13.92	6,186
January 22, 2026	13.88	13.93	13.93	14.08	13.72	12,266
January 21, 2026	13.79	13.84	13.84	13.9	13.78	1,139
January 20, 2026	13.61	13.66	13.66	13.69	13.61	5,496
January 19, 2026	13.49	13.57	13.57	13.57	13.48	538
January 16, 2026	13.4	13.42	13.42	13.52	13.39	13,998
January 15, 2026	13.45	13.42	13.42	13.46	13.42	105
January 14, 2026	13.53	13.54	13.54	13.62	13.53	351
January 13, 2026	13.41	13.51	13.51	13.53	13.39	1,991
January 12, 2026	13.41	13.47	13.47	13.57	13.32	3,104
January 09, 2026	13.24	13.29	13.29	13.29	13.21	8,105
January 08, 2026	13.14	13.14	13.14	13.16	13.09	602
January 07, 2026	13.26	13.2	13.2	13.27	13.18	2,169
January 06, 2026	13.24	13.33	13.33	13.33	13.24	1,668
January 05, 2026	13.07	13.15	13.15	13.18	13.03	16,025
January 02, 2026	13.18	12.9	12.9	13.18	12.9	2,104
December 31, 2025	13.19	12.99	12.99	13.19	12.99	296
December 30, 2025	13.15	13.17	13.17	13.24	13.15	68,992
December 29, 2025	13.19	13.03	13.03	13.22	13.03	77,580
December 24, 2025	13.16	13.15	13.15	13.18	13.15	226
December 23, 2025	13.01	13.02	13.02	13.07	13	4,252
December 22, 2025	12.91	12.88	12.88	12.95	12.88	48,169
December 19, 2025	12.7	12.78	12.78	12.78	12.7	19
December 18, 2025	12.79	12.79	12.79	12.82	12.79	1,474
December 17, 2025	12.76	12.74	12.74	12.77	12.74	568
December 16, 2025	12.73	12.65	12.65	12.73	12.65	1,805
December 15, 2025	12.89	12.74	12.74	12.9	12.74	2,019
December 12, 2025	12.94	12.82	12.82	12.97	12.82	4,118
December 11, 2025	13.04	12.91	12.91	13.04	12.89	100
December 10, 2025	12.91	12.87	12.87	12.92	12.85	27
December 09, 2025	12.96	12.91	12.91	13.01	12.86	399
December 08, 2025	13.12	12.9	12.9	13.27	12.89	4,164
December 05, 2025	13.11	13.17	13.17	13.17	13.09	62
December 04, 2025	12.99	13.03	13.03	13.03	12.98	1,632
December 03, 2025	13.01	13.05	13.05	13.05	13.01	117
December 02, 2025	12.96	12.96	12.96	13.17	12.96	51
December 01, 2025	13	13.01	13.01	13.02	12.97	297
November 28, 2025	12.97	12.93	12.93	12.99	12.93	219
November 27, 2025	12.73	12.73	12.73	12.8	12.73	253
November 26, 2025	12.67	12.72	12.72	12.72	12.63	120

WisdomTree Broad Commodities UCITS ETF (PCOM.L) LSE