WisdomTree WTI Crude Oil

CRUD
🏛️ france →
8.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 8.51 8.54 8.39 8.50 0.0M
2022-12-29 8.44 8.45 8.33 8.40 0.0M
2022-12-28 8.57 8.60 8.40 8.44 0.1M
2022-12-27 8.65 8.68 8.62 8.68 0.0M
2022-12-23 8.42 8.65 8.42 8.65 0.0M
2022-12-22 8.44 8.59 8.41 8.47 0.0M
2022-12-21 8.20 8.45 8.20 8.41 0.0M
2022-12-20 8.11 8.23 8.11 8.18 0.0M
2022-12-19 8.05 8.20 8.05 8.14 0.0M
2022-12-16 8.15 8.15 7.99 8.03 0.0M
2022-12-15 8.26 8.39 8.18 8.29 0.0M
2022-12-14 8.17 8.35 8.13 8.35 0.0M
2022-12-13 8.12 8.15 8.02 8.15 0.0M
2022-12-12 7.83 8.08 7.72 8.07 0.1M
2022-12-09 7.85 7.95 7.82 7.94 0.0M
2022-12-08 7.99 8.22 7.82 7.86 0.0M
2022-12-07 8.22 8.26 7.99 8.06 0.0M
2022-12-06 8.52 8.52 8.22 8.26 0.0M
2022-12-05 8.77 8.94 8.70 8.71 0.1M
2022-12-02 8.87 8.97 8.81 8.96 0.0M
2022-12-01 8.88 9.08 8.88 9.06 0.0M
2022-11-30 8.78 9.02 8.74 8.95 0.1M
2022-11-29 8.70 8.83 8.60 8.64 0.0M
2022-11-28 8.23 8.43 8.14 8.43 0.0M
2022-11-25 8.71 8.82 8.62 8.62 0.1M
2022-11-24 8.59 8.64 8.50 8.64 0.0M
2022-11-23 9.01 9.04 8.55 8.61 0.1M
2022-11-22 9.00 9.06 8.93 9.06 0.1M
2022-11-21 8.88 8.89 8.45 8.50 0.3M
2022-11-18 8.97 9.00 8.62 8.73 0.2M
2022-11-17 9.20 9.21 8.99 8.99 0.2M
2022-11-16 9.33 9.36 9.13 9.13 0.0M
2022-11-15 9.19 9.32 9.10 9.32 0.0M
2022-11-14 9.59 9.59 9.41 9.41 0.0M
2022-11-11 9.63 9.68 9.55 9.55 0.0M
2022-11-10 9.47 9.62 9.35 9.49 0.0M
2022-11-09 9.77 9.78 9.58 9.61 0.0M
2022-11-08 10.09 10.12 9.97 9.97 0.0M
2022-11-07 10.15 10.39 10.14 10.30 0.0M
2022-11-04 10.22 10.37 10.14 10.23 0.0M
2022-11-03 10.02 10.08 9.96 10.08 0.0M
2022-11-02 9.97 10.08 9.78 10.08 0.0M
2022-11-01 9.78 9.89 9.72 9.89 0.0M
2022-10-31 9.65 9.73 9.55 9.64 0.0M
2022-10-28 9.68 9.78 9.68 9.72 0.0M
2022-10-27 9.57 9.81 9.57 9.81 0.0M
2022-10-26 9.36 9.66 9.32 9.62 0.0M
2022-10-25 9.46 9.52 9.31 9.44 0.0M
2022-10-24 9.43 9.51 9.32 9.43 0.0M
2022-10-21 9.49 9.53 9.41 9.50 0.0M
2022-10-20 9.66 9.74 9.57 9.57 0.0M
2022-10-19 9.36 9.42 9.33 9.34 0.0M
2022-10-18 9.53 9.54 9.20 9.20 0.0M
2022-10-17 9.67 9.67 9.52 9.52 0.0M
2022-10-14 9.91 9.93 9.59 9.66 0.1M
2022-10-13 9.73 9.87 9.64 9.81 0.0M
2022-10-12 9.91 9.98 9.70 9.70 0.0M
2022-10-11 10.05 10.05 9.88 9.92 0.0M
2022-10-10 10.26 10.40 10.24 10.24 0.0M
2022-10-07 9.84 10.20 9.83 10.19 0.1M
2022-10-06 9.61 9.80 9.61 9.78 0.0M
2022-10-05 9.41 9.70 9.39 9.69 0.3M
2022-10-04 9.22 9.45 9.19 9.40 0.0M
2022-10-03 9.10 9.38 9.10 9.13 0.0M
2022-09-30 9.06 9.11 8.90 8.98 0.0M
2022-09-29 9.14 9.28 9.08 9.10 0.1M
2022-09-28 8.82 9.16 8.76 9.11 0.0M
2022-09-27 8.82 8.99 8.82 8.93 0.0M
2022-09-26 8.83 9.01 8.83 8.88 0.0M
2022-09-23 9.31 9.31 8.83 8.91 0.1M
2022-09-22 9.22 9.54 9.22 9.36 0.0M
2022-09-21 9.49 9.54 9.18 9.22 0.0M
2022-09-20 9.29 9.38 9.10 9.14 0.0M
2022-09-19 9.21 9.22 8.95 9.22 0.0M
2022-09-16 9.33 9.34 9.23 9.33 0.0M
2022-09-15 9.63 9.67 9.20 9.28 0.0M
2022-09-14 9.47 9.75 9.42 9.65 0.5M
2022-09-13 9.43 9.59 9.37 9.48 0.4M
2022-09-12 9.24 9.59 9.20 9.53 0.0M
2022-09-09 9.04 9.32 9.04 9.32 0.0M
2022-09-08 9.06 9.17 8.88 9.17 0.0M
2022-09-07 9.46 9.66 9.20 9.20 0.6M
2022-09-06 9.75 9.77 9.51 9.63 0.0M
2022-09-05 9.78 9.90 9.75 9.79 0.0M
2022-09-02 9.65 9.73 9.54 9.60 0.0M
2022-09-01 9.65 9.70 9.48 9.52 0.0M
2022-08-31 10.02 10.02 9.67 9.80 0.1M
2022-08-30 10.45 10.51 10.00 10.00 0.0M
2022-08-29 10.24 10.41 10.13 10.41 0.0M
2022-08-26 10.27 10.27 9.90 10.03 0.0M
2022-08-25 10.36 10.43 10.24 10.30 0.0M
2022-08-24 10.28 10.39 10.17 10.17 0.7M
2022-08-23 10.03 10.25 10.02 10.17 0.2M
2022-08-22 9.70 9.91 9.56 9.73 0.1M
2022-08-19 9.66 9.86 9.55 9.84 0.0M
2022-08-18 9.38 9.70 9.38 9.67 0.0M
2022-08-17 9.37 9.50 9.20 9.33 0.0M
2022-08-16 9.48 9.64 9.29 9.32 0.2M
2022-08-15 9.63 9.63 9.24 9.36 0.0M
2022-08-12 9.82 9.88 9.60 9.70 0.5M
2022-08-11 9.57 9.74 9.53 9.71 0.2M
2022-08-10 9.45 9.48 9.16 9.37 0.0M
2022-08-09 9.49 9.68 9.39 9.53 0.1M
2022-08-08 9.48 9.50 9.20 9.48 0.0M
2022-08-05 9.31 9.54 9.18 9.50 0.0M
2022-08-04 9.61 9.66 9.28 9.28 0.5M
2022-08-03 9.87 10.10 9.73 9.77 0.0M
2022-08-02 9.75 9.88 9.64 9.87 0.2M
2022-08-01 10.08 10.08 9.61 9.61 0.0M
2022-07-29 10.04 10.50 10.04 10.37 0.1M
2022-07-28 10.21 10.36 9.99 10.16 0.1M
2022-07-27 9.90 10.12 9.87 10.10 0.0M
2022-07-26 9.80 10.17 9.80 9.93 0.0M
2022-07-25 9.64 9.90 9.59 9.89 0.1M
2022-07-22 9.92 9.95 9.68 9.91 0.0M
2022-07-21 10.02 10.03 9.63 9.82 0.0M
2022-07-20 9.98 10.13 9.94 10.09 0.0M
2022-07-19 10.09 10.12 9.78 9.96 0.0M
2022-07-18 9.90 10.12 9.78 10.06 0.0M
2022-07-15 9.57 9.79 9.45 9.75 0.0M
2022-07-14 9.68 9.68 9.29 9.43 0.0M
2022-07-13 9.77 9.79 9.56 9.64 0.0M
2022-07-12 10.22 10.22 9.63 9.68 0.0M
2022-07-11 10.17 10.33 10.06 10.33 0.1M
2022-07-08 10.07 10.33 10.05 10.26 0.0M
2022-07-07 9.57 10.19 9.53 10.19 0.0M
2022-07-06 9.84 9.92 9.36 9.54 0.7M
2022-07-05 10.59 10.72 9.73 9.73 0.2M
2022-07-04 10.50 10.65 10.39 10.63 0.0M
2022-07-01 10.16 10.54 10.15 10.42 0.0M
2022-06-30 10.59 10.62 10.21 10.31 0.0M
2022-06-29 10.69 10.98 10.69 10.77 0.1M
2022-06-28 10.58 10.68 10.53 10.64 0.0M
2022-06-27 10.22 10.35 10.11 10.35 0.0M
2022-06-24 10.00 10.35 9.93 10.30 0.1M
2022-06-23 10.06 10.31 10.06 10.18 0.1M
2022-06-22 10.12 10.22 9.87 10.18 0.0M
2022-06-21 10.63 10.75 10.57 10.57 0.0M
2022-06-20 10.51 10.58 10.37 10.55 0.0M
2022-06-17 11.15 11.24 10.93 10.93 0.0M
2022-06-16 11.20 11.20 10.95 10.97 0.0M
2022-06-15 11.30 11.31 11.06 11.25 0.0M
2022-06-14 11.54 11.74 11.54 11.67 0.0M
2022-06-13 11.27 11.39 11.20 11.35 0.0M
2022-06-10 11.36 11.54 11.15 11.31 0.1M
2022-06-09 11.34 11.44 11.31 11.41 0.0M
2022-06-08 11.20 11.32 11.13 11.29 0.0M
2022-06-07 11.14 11.22 10.91 11.13 0.1M
2022-06-06 11.08 11.12 10.92 11.01 0.0M
2022-06-03 10.76 11.05 10.71 11.05 0.0M
2022-06-02 10.57 10.80 10.42 10.80 0.2M
2022-06-01 10.71 10.86 10.68 10.85 0.0M
2022-05-31 10.94 11.03 10.74 10.82 0.0M
2022-05-30 10.63 10.68 10.60 10.67 0.0M
2022-05-27 10.47 10.60 10.43 10.56 0.1M
2022-05-26 10.27 10.54 10.25 10.53 0.1M
2022-05-25 10.26 10.34 10.16 10.22 0.0M
2022-05-24 10.05 10.27 10.05 10.14 0.0M
2022-05-23 10.31 10.33 10.11 10.21 0.0M
2022-05-20 10.17 10.28 10.16 10.24 0.0M
2022-05-19 10.16 10.18 9.72 10.04 0.1M
2022-05-18 10.34 10.50 10.10 10.10 0.0M
2022-05-17 10.54 10.62 10.43 10.49 0.1M
2022-05-16 10.27 10.48 10.21 10.45 0.1M
2022-05-13 10.14 10.40 10.12 10.35 0.1M
2022-05-12 9.76 10.15 9.74 10.11 0.0M
2022-05-11 9.59 9.89 9.57 9.89 0.4M
2022-05-10 9.64 9.78 9.50 9.52 0.0M
2022-05-09 10.26 10.31 9.75 9.75 0.0M
2022-05-06 10.30 10.40 10.13 10.34 0.1M
2022-05-05 10.10 10.42 10.06 10.24 0.5M
2022-05-04 9.84 10.06 9.84 9.96 0.0M
2022-05-03 9.82 9.86 9.64 9.69 0.1M
2022-05-02 9.71 9.78 9.46 9.73 0.0M
2022-04-29 9.88 10.08 9.83 9.94 0.1M
2022-04-28 9.56 9.83 9.56 9.79 0.1M
2022-04-27 9.62 9.64 9.44 9.51 0.1M
2022-04-26 9.20 9.48 9.13 9.47 0.0M
2022-04-25 9.19 9.19 8.95 8.95 0.1M
2022-04-22 9.53 9.59 9.43 9.47 0.0M
2022-04-21 9.53 9.70 9.45 9.57 0.1M
2022-04-20 9.55 9.61 9.42 9.46 0.3M
2022-04-19 9.84 9.88 9.37 9.46 0.1M
2022-04-14 9.40 9.58 9.39 9.55 0.1M
2022-04-13 9.29 9.50 9.27 9.43 0.1M
2022-04-12 9.02 9.32 8.91 9.30 0.4M
2022-04-11 8.87 8.89 8.59 8.74 0.2M
2022-04-08 8.92 9.00 8.84 8.94 0.1M
2022-04-07 8.94 9.02 8.71 8.72 0.1M
2022-04-06 9.30 9.40 9.08 9.08 0.2M
2022-04-05 9.43 9.46 9.23 9.31 0.1M
2022-04-04 9.02 9.31 8.89 9.24 0.1M
2022-04-01 8.77 9.00 8.71 8.99 0.1M
2022-03-31 9.05 9.22 8.84 9.12 0.1M
2022-03-30 9.29 9.45 9.21 9.37 0.1M
2022-03-29 9.23 9.44 8.62 8.99 0.1M
2022-03-28 9.62 9.66 9.22 9.35 0.1M
2022-03-25 9.66 9.95 9.46 9.93 1.0M
2022-03-24 10.06 10.10 9.73 9.87 0.1M
2022-03-23 9.63 10.06 9.62 9.95 0.1M
2022-03-22 9.73 9.73 9.42 9.46 0.2M
2022-03-21 9.37 9.54 9.34 9.53 0.1M
2022-03-18 9.01 9.04 8.90 8.97 0.4M
2022-03-17 8.51 8.90 8.47 8.82 0.5M
2022-03-16 8.63 8.70 8.27 8.39 0.1M
2022-03-15 8.43 8.52 8.19 8.51 0.9M
2022-03-14 9.03 9.12 8.64 8.80 0.2M
2022-03-11 9.13 9.30 8.89 9.26 0.2M
2022-03-10 9.23 9.47 8.84 9.12 0.3M
2022-03-09 10.45 10.50 9.53 9.64 0.3M
2022-03-08 10.20 10.83 10.16 10.71 0.3M
2022-03-07 10.43 10.45 9.71 10.07 0.5M
2022-03-04 9.10 9.54 8.99 9.40 0.5M
2022-03-03 9.41 9.46 8.80 9.09 0.9M
2022-03-02 9.00 9.15 8.69 8.76 0.3M
2022-03-01 8.10 8.64 8.10 8.64 0.3M
2022-02-28 8.01 8.11 7.91 7.95 0.1M
2022-02-25 7.99 7.99 7.62 7.64 0.7M
2022-02-24 8.15 8.46 8.07 8.16 0.3M
2022-02-23 7.70 7.85 7.64 7.77 0.0M
2022-02-22 7.84 7.92 7.63 7.73 0.2M
2022-02-21 7.48 7.66 7.48 7.63 0.0M
2022-02-18 7.40 7.57 7.30 7.48 0.6M
2022-02-17 7.54 7.57 7.38 7.47 0.8M
2022-02-16 7.52 7.67 7.52 7.66 0.3M
2022-02-15 7.73 7.73 7.41 7.47 0.2M
2022-02-14 7.69 7.71 7.58 7.68 0.1M
2022-02-11 7.40 7.54 7.40 7.52 0.3M
2022-02-10 7.42 7.52 7.40 7.47 0.0M
2022-02-09 7.32 7.43 7.30 7.40 0.0M
2022-02-08 7.45 7.47 7.28 7.30 0.1M
2022-02-07 7.51 7.51 7.43 7.48 0.0M
2022-02-04 7.40 7.58 7.40 7.52 0.2M
2022-02-03 7.30 7.30 7.22 7.27 0.0M
2022-02-02 7.32 7.40 7.23 7.25 0.0M
2022-02-01 7.32 7.37 7.23 7.35 0.1M
2022-01-31 7.37 7.37 7.28 7.32 0.0M
2022-01-28 7.39 7.47 7.33 7.38 0.0M
2022-01-27 7.31 7.46 7.31 7.38 0.0M
2022-01-26 7.17 7.33 7.17 7.31 0.1M
2022-01-25 7.02 7.11 7.00 7.11 0.0M
2022-01-24 7.17 7.18 6.90 6.94 0.1M
2022-01-21 7.04 7.13 7.00 7.11 0.2M
2022-01-20 7.11 7.23 7.09 7.22 0.1M
2022-01-19 7.12 7.20 7.11 7.18 0.0M
2022-01-18 7.06 7.10 7.02 7.04 0.1M
2022-01-17 6.93 6.95 6.90 6.94 0.0M
2022-01-14 6.77 6.88 6.77 6.88 0.1M
2022-01-13 6.77 6.81 6.76 6.78 0.0M
2022-01-12 6.77 6.82 6.77 6.81 0.0M
2022-01-11 6.59 6.75 6.59 6.75 0.1M
2022-01-10 6.63 6.63 6.55 6.58 0.0M
2022-01-07 6.67 6.72 6.58 6.62 0.0M
2022-01-06 6.52 6.70 6.52 6.68 0.2M
2022-01-05 6.49 6.58 6.45 6.56 0.1M
2022-01-04 6.42 6.55 6.41 6.49 0.1M
2022-01-03 6.38 6.40 6.25 6.40 0.2M