WisdomTree WTI Crude Oil - GBP Daily Hedged - PCRD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	284.74	288.4	288.4	288.8	283.77	20,348
January 13, 2026	282.67	286.7	286.7	287.25	282.56	193,659
January 12, 2026	277.4	277.85	277.85	278.96	277.35	11,319
January 09, 2026	274.1	279.9	279.9	279.9	274.1	73,991
January 08, 2026	269.14	268.7	268.7	269.14	268.6	63,214
January 07, 2026	265.3	265.8	265.8	267.9	265.3	49,839
January 06, 2026	272	272.5	272.5	275	272	7,143
January 05, 2026	266.97	272.8	272.8	273	266.97	60,880
January 02, 2026	275.1	266.8	266.8	275.1	266.8	17,281
December 31, 2025	271.96	273.65	273.65	273.8	271.96	9,128
December 30, 2025	274.5	273.1	273.1	274.5	273.1	25,168
December 29, 2025	270.1	273	273	273.55	270.1	28,255
December 24, 2025	274.49	275.1	275.1	275.1	274.49	4,793
December 23, 2025	272.99	273.2	273.2	273.2	272.99	1,914
December 22, 2025	272.09	271.8	271.8	272.57	271.8	47,275
December 19, 2025	263	266	266	266	263	401
December 18, 2025	265.15	265.7	265.7	265.7	265.15	15,182
December 17, 2025	263.8	263.5	263.5	265.4	263.44	57,565
December 16, 2025	263	261	261	263.6	261	24,275
December 15, 2025	270.3	266.15	266.15	270.3	266.15	12,565
December 12, 2025	270.55	268.95	268.95	270.55	268.95	48,361
December 11, 2025	269	268.8	268.8	269.8	268.2	26,218
December 10, 2025	272.1	271.5	271.5	272.3	271.3	8,998
December 09, 2025	275.1	273.4	273.4	275.1	273.4	374
December 08, 2025	281.4	276.55	276.55	281.4	276.55	2,000
December 05, 2025	278.5	280.7	280.7	282.1	278.5	5,348
December 04, 2025	277.8	278.65	278.65	278.65	277.8	5,215
December 03, 2025	276.6	277.2	277.2	277.7	276.2	27,679
December 02, 2025	277.7	275.9	275.9	277.7	273.2	14,070
December 01, 2025	278.6	277.2	277.2	279.1	275.5	41,419
November 28, 2025	269.9	277.6	277.6	282.3	269.9	600
November 27, 2025	274.5	275.5	275.5	275.5	274.3	13,076
November 26, 2025	271.2	271.5	271.5	271.5	271.2	12,696
November 25, 2025	273.8	269.2	269.2	273.8	268	20,306
November 24, 2025	270.7	272.95	272.95	272.95	269.1	9,528
November 21, 2025	270.4	270.25	270.25	273.59	268.9	23,298
November 20, 2025	276.05	276.05	276.05	276.05	276.05	0
November 19, 2025	275.38	276.65	276.65	276.83	275.38	4,823
November 18, 2025	278.95	280.3	280.3	280.3	278.95	25,095
November 17, 2025	278.8	280.75	280.75	280.75	278.6	81
November 14, 2025	278.7	281.3	281.3	281.3	278	19,344
November 13, 2025	274.4	277	277	277.3	273.76	54,680
November 12, 2025	284.7	275.3	275.3	284.7	275.3	19,216
November 11, 2025	284.86	286.55	286.55	286.55	284.47	7,516
November 10, 2025	281.7	278.7	278.7	281.7	278.7	9
November 07, 2025	280.95	279.2	279.2	280.95	279.2	13,243
November 06, 2025	281.78	278.1	278.1	281.78	276.95	19,537
November 05, 2025	281.51	282.5	282.5	282.5	281.51	10,000
November 04, 2025	281.5	282.85	282.85	282.85	281.5	402
November 03, 2025	284.5	285.65	285.65	285.65	283.9	500
October 31, 2025	281.65	281.65	281.65	281.65	281.65	0
October 30, 2025	281.9	281.9	281.9	281.9	281.9	0
October 29, 2025	280.7	282.7	282.7	282.7	280	486
October 28, 2025	278.9	278.9	278.9	278.9	278.9	0
October 27, 2025	284.4	285.7	285.7	285.7	281.5	10,446
October 24, 2025	283.5	287.55	287.55	287.55	283.5	22
October 23, 2025	281.24	285.15	285.15	286	281.1	47,565
October 22, 2025	271.86	273.5	273.5	273.5	271.86	18,545
October 21, 2025	266.92	268.85	268.85	269.3	265.5	11,948
October 20, 2025	266	266.55	266.55	267.3	265.4	15,855

WisdomTree WTI Crude Oil - GBP Daily Hedged (PCRD.L) LSE