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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.95	11.9	11.9	12.07	11.9	370
September 04, 2025	11.89	11.9	11.9	11.9	11.89	4
September 03, 2025	12.02	12	12	12.05	12	260
September 02, 2025	12.1	11.98	11.98	12.13	11.98	1,420
September 01, 2025	11.97	11.97	11.97	11.97	11.92	8,292
August 29, 2025	11.9	11.91	11.91	11.91	11.85	20
August 28, 2025	11.84	11.79	11.79	11.84	11.79	566
August 27, 2025	11.8	11.77	11.77	11.8	11.77	506
August 26, 2025	11.72	11.77	11.77	11.97	11.62	1,209
August 22, 2025	11.81	11.81	11.81	11.81	11.81	0
August 21, 2025	11.57	11.7	11.7	11.7	11.57	1,014
August 20, 2025	11.63	11.62	11.62	11.66	11.62	114
August 19, 2025	11.64	11.55	11.55	11.64	11.55	510
August 18, 2025	11.74	11.61	11.61	11.74	11.57	238
August 15, 2025	11.53	11.65	11.65	11.67	11.53	23
August 14, 2025	11.76	11.58	11.58	11.76	11.57	514
August 13, 2025	11.7	11.6	11.6	11.7	11.6	2,082
August 12, 2025	11.79	11.6	11.6	11.79	11.6	674
August 11, 2025	11.74	11.65	11.65	11.74	11.61	2,375
August 08, 2025	11.79	11.65	11.65	11.79	11.65	40
August 07, 2025	11.64	11.67	11.67	11.67	11.64	500
August 06, 2025	11.73	11.66	11.66	11.73	11.61	145
August 05, 2025	11.5	11.62	11.62	11.67	11.5	248
August 04, 2025	11.7	11.64	11.64	11.7	11.64	312
August 01, 2025	11.7	11.66	11.66	11.82	11.64	1,645
July 31, 2025	11.78	11.7	11.7	11.79	11.7	124
July 30, 2025	11.98	11.92	11.92	11.98	11.92	725
July 29, 2025	11.93	11.96	11.96	11.99	11.81	127
July 28, 2025	11.9	11.95	11.95	12.01	11.9	818
July 25, 2025	12.07	11.97	11.97	12.07	11.97	26,198
July 24, 2025	12.09	12.06	12.06	12.09	12.06	165
July 23, 2025	12.11	12.05	12.05	12.11	12.05	380
July 22, 2025	12.05	12.03	12.03	12.05	12.03	111
July 21, 2025	12.21	12.09	12.09	12.21	12.07	51,092
July 18, 2025	12.16	12.15	12.15	12.21	12.15	9,578
July 17, 2025	12.02	12.03	12.03	12.06	12.02	24
July 16, 2025	12	12.04	12.04	12.04	12	231
July 15, 2025	11.97	11.94	11.94	12.09	11.94	103
July 14, 2025	12.2	11.97	11.97	12.2	11.97	1,248
July 11, 2025	11.96	12.04	12.04	12.04	11.96	512
July 10, 2025	12.02	11.88	11.88	12.02	11.85	178
July 09, 2025	11.83	11.83	11.83	11.85	11.83	42,842
July 08, 2025	11.82	11.84	11.84	11.84	11.82	504
July 07, 2025	11.66	11.8	11.8	11.8	11.66	550
July 04, 2025	11.94	11.88	11.88	11.94	11.88	6
July 03, 2025	12.03	11.95	11.95	12.03	11.95	12
July 02, 2025	11.82	11.81	11.81	11.85	11.81	2,127
July 01, 2025	11.92	11.71	11.71	11.92	11.71	1,066
June 30, 2025	11.85	11.78	11.78	11.88	11.71	557
June 27, 2025	11.82	11.77	11.77	11.94	11.77	208
June 26, 2025	11.83	11.83	11.83	11.83	11.83	0
June 25, 2025	11.79	11.87	11.87	11.87	11.79	103
June 24, 2025	11.87	11.9	11.9	12.03	11.85	2,379
June 23, 2025	12.46	12.24	12.24	12.46	12.24	6,780
June 20, 2025	12.23	12.32	12.32	12.37	12.23	2,698
June 19, 2025	12.33	12.41	12.41	12.41	12.33	30
June 18, 2025	12.43	12.32	12.32	12.43	12.3	1,788
June 17, 2025	12.27	12.28	12.28	12.28	12.27	1,279
June 16, 2025	12.15	12.07	12.07	12.15	12.07	1,851
June 13, 2025	12.09	12.04	12.04	12.09	11.96	384

WisdomTree Broad Commodities UCITS ETF (PCOM.L) LSE