WISDOMTREE AGRICULTURE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.214 | 5.214 | 5.214 | 5.214 | 5.214 | 0 |
| 2024-09-04 | 5.189 | 5.189 | 5.189 | 5.189 | 5.189 | 0 |
| 2024-09-03 | 5.142 | 5.187 | 5.142 | 5.187 | 5.187 | 19,877 |
| 2024-09-02 | 5.158 | 5.158 | 5.158 | 5.158 | 5.158 | 0 |
| 2024-08-30 | 5.162 | 5.173 | 5.159 | 5.159 | 5.159 | 2,026 |
| 2024-08-29 | 5.101 | 5.101 | 5.101 | 5.101 | 5.101 | 0 |
| 2024-08-28 | 5.071 | 5.088 | 5.056 | 5.076 | 5.076 | 38,803 |
| 2024-08-27 | 5.012 | 5.100 | 5.010 | 5.077 | 5.077 | 4,459 |
| 2024-08-26 | 4.961 | 4.961 | 4.961 | 4.961 | 4.961 | 22 |
| 2024-08-23 | 4.953 | 4.953 | 4.953 | 4.953 | 4.953 | 0 |
| 2024-08-22 | 5.005 | 5.005 | 5.005 | 5.005 | 5.005 | 0 |
| 2024-08-21 | 5.022 | 5.022 | 5.022 | 5.022 | 5.022 | 0 |
| 2024-08-20 | 5.027 | 5.027 | 5.027 | 5.027 | 5.027 | 0 |
| 2024-08-19 | 5.002 | 5.021 | 5.002 | 5.021 | 5.021 | 22 |
| 2024-08-16 | 4.994 | 4.994 | 4.994 | 4.994 | 4.994 | 0 |
| 2024-08-15 | 5.043 | 5.049 | 5.037 | 5.049 | 5.049 | 2,000 |
| 2024-08-14 | 5.000 | 5.000 | 4.989 | 4.991 | 4.991 | 2,590 |
| 2024-08-13 | 5.077 | 5.077 | 5.021 | 5.025 | 5.025 | 1,847 |
| 2024-08-12 | 5.110 | 5.110 | 5.100 | 5.100 | 5.100 | 450 |
| 2024-08-09 | 5.181 | 5.195 | 5.146 | 5.146 | 5.146 | 1,900 |
| 2024-08-08 | 5.174 | 5.202 | 5.174 | 5.202 | 5.202 | 5,600 |
| 2024-08-07 | 5.147 | 5.215 | 5.147 | 5.215 | 5.215 | 48 |
| 2024-08-06 | 5.071 | 5.135 | 5.071 | 5.135 | 5.135 | 2,508 |
| 2024-08-05 | 5.168 | 5.168 | 5.128 | 5.128 | 5.128 | 300 |
| 2024-08-02 | 5.207 | 5.207 | 5.160 | 5.170 | 5.170 | 520 |
| 2024-08-01 | 5.199 | 5.210 | 5.199 | 5.210 | 5.210 | 300 |
| 2024-07-31 | 5.240 | 5.240 | 5.190 | 5.190 | 5.190 | 200 |
| 2024-07-30 | 5.248 | 5.248 | 5.221 | 5.236 | 5.236 | 600 |
| 2024-07-29 | 5.209 | 5.243 | 5.203 | 5.243 | 5.243 | 2,930 |
| 2024-07-26 | 5.352 | 5.352 | 5.352 | 5.352 | 5.352 | 0 |
| 2024-07-25 | 5.303 | 5.362 | 5.276 | 5.362 | 5.362 | 3,300 |
| 2024-07-24 | 5.335 | 5.355 | 5.326 | 5.355 | 5.355 | 1,133 |
| 2024-07-23 | 5.342 | 5.396 | 5.342 | 5.396 | 5.396 | 1,189 |
| 2024-07-22 | 5.305 | 5.351 | 5.305 | 5.351 | 5.351 | 3,398 |
| 2024-07-19 | 5.290 | 5.290 | 5.270 | 5.287 | 5.287 | 4,248 |
| 2024-07-18 | 5.288 | 5.288 | 5.273 | 5.285 | 5.285 | 800 |
| 2024-07-17 | 5.328 | 5.328 | 5.295 | 5.295 | 5.295 | 1,387 |
| 2024-07-16 | 5.300 | 5.312 | 5.300 | 5.312 | 5.312 | 2,411 |
| 2024-07-15 | 5.345 | 5.345 | 5.298 | 5.315 | 5.315 | 1,453 |
| 2024-07-12 | 5.431 | 5.431 | 5.355 | 5.370 | 5.370 | 5,620 |
| 2024-07-11 | 5.445 | 5.445 | 5.445 | 5.445 | 5.445 | 0 |
| 2024-07-10 | 5.453 | 5.463 | 5.444 | 5.444 | 5.444 | 10,598 |
| 2024-07-09 | 5.477 | 5.500 | 5.477 | 5.500 | 5.500 | 260 |
| 2024-07-08 | 5.535 | 5.544 | 5.473 | 5.478 | 5.478 | 2,500 |
| 2024-07-05 | 5.540 | 5.581 | 5.540 | 5.581 | 5.581 | 11,371 |
| 2024-07-04 | 5.541 | 5.541 | 5.541 | 5.541 | 5.541 | 0 |
| 2024-07-03 | 5.572 | 5.572 | 5.543 | 5.543 | 5.543 | 5,963 |
| 2024-07-02 | 5.572 | 5.595 | 5.572 | 5.594 | 5.594 | 1,132 |
| 2024-07-01 | 5.527 | 5.549 | 5.474 | 5.549 | 5.549 | 2,342 |
| 2024-06-28 | 5.605 | 5.605 | 5.593 | 5.593 | 5.593 | 500 |
| 2024-06-27 | 5.547 | 5.547 | 5.542 | 5.542 | 5.542 | 200 |
| 2024-06-26 | 5.598 | 5.606 | 5.598 | 5.606 | 5.606 | 894 |
| 2024-06-25 | 5.641 | 5.641 | 5.641 | 5.641 | 5.641 | 0 |
| 2024-06-24 | 5.598 | 5.617 | 5.591 | 5.591 | 5.591 | 8,632 |
| 2024-06-21 | 5.643 | 5.669 | 5.635 | 5.635 | 5.635 | 9,410 |
| 2024-06-20 | 5.671 | 5.689 | 5.657 | 5.657 | 5.657 | 1,755 |
| 2024-06-19 | 5.688 | 5.688 | 5.688 | 5.688 | 5.688 | 75 |
| 2024-06-18 | 5.669 | 5.669 | 5.669 | 5.669 | 5.669 | 0 |
| 2024-06-17 | 5.717 | 5.717 | 5.712 | 5.712 | 5.712 | 400 |
| 2024-06-14 | 5.791 | 5.791 | 5.791 | 5.791 | 5.791 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.