WISDOMTREE AGRICULTURE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 5.698 | 5.769 | 5.698 | 5.769 | 5.769 | 750 |
| 2024-06-12 | 5.716 | 5.716 | 5.685 | 5.685 | 5.685 | 550 |
| 2024-06-11 | 5.724 | 5.724 | 5.724 | 5.724 | 5.724 | 0 |
| 2024-06-10 | 5.753 | 5.753 | 5.737 | 5.737 | 5.737 | 3,920 |
| 2024-06-07 | 5.759 | 5.759 | 5.711 | 5.711 | 5.711 | 1,921 |
| 2024-06-06 | 5.732 | 5.796 | 5.732 | 5.796 | 5.796 | 2,517 |
| 2024-06-05 | 5.732 | 5.732 | 5.725 | 5.725 | 5.725 | 500 |
| 2024-06-04 | 5.730 | 5.749 | 5.720 | 5.749 | 5.749 | 3,349 |
| 2024-06-03 | 5.770 | 5.805 | 5.770 | 5.780 | 5.780 | 8,943 |
| 2024-05-31 | 5.910 | 5.910 | 5.808 | 5.808 | 5.808 | 3,623 |
| 2024-05-30 | 5.911 | 5.911 | 5.858 | 5.858 | 5.858 | 650 |
| 2024-05-29 | 5.948 | 5.948 | 5.948 | 5.948 | 5.948 | 0 |
| 2024-05-28 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 150 |
| 2024-05-27 | 5.942 | 5.974 | 5.942 | 5.974 | 5.974 | 232 |
| 2024-05-24 | 5.925 | 5.925 | 5.925 | 5.925 | 5.925 | 0 |
| 2024-05-23 | 5.886 | 5.916 | 5.886 | 5.916 | 5.916 | 350 |
| 2024-05-22 | 5.919 | 5.920 | 5.915 | 5.915 | 5.915 | 1,737 |
| 2024-05-21 | 5.807 | 5.860 | 5.807 | 5.860 | 5.860 | 2,258 |
| 2024-05-20 | 5.727 | 5.829 | 5.727 | 5.822 | 5.822 | 1,955 |
| 2024-05-17 | 5.743 | 5.747 | 5.701 | 5.701 | 5.701 | 994 |
| 2024-05-16 | 5.696 | 5.717 | 5.696 | 5.717 | 5.717 | 2,215 |
| 2024-05-15 | 5.775 | 5.778 | 5.775 | 5.778 | 5.778 | 240 |
| 2024-05-14 | 5.823 | 5.823 | 5.789 | 5.789 | 5.789 | 2,219 |
| 2024-05-13 | 5.791 | 5.838 | 5.791 | 5.838 | 5.838 | 2,913 |
| 2024-05-10 | 5.762 | 5.762 | 5.762 | 5.762 | 5.762 | 0 |
| 2024-05-09 | 5.797 | 5.797 | 5.750 | 5.750 | 5.750 | 500 |
| 2024-05-08 | 5.860 | 5.860 | 5.806 | 5.806 | 5.806 | 57 |
| 2024-05-07 | 5.846 | 5.860 | 5.846 | 5.852 | 5.852 | 2,480 |
| 2024-05-06 | 5.707 | 5.792 | 5.692 | 5.792 | 5.792 | 2,158 |
| 2024-05-03 | 5.746 | 5.763 | 5.743 | 5.743 | 5.743 | 14,600 |
| 2024-05-02 | 5.699 | 5.703 | 5.699 | 5.703 | 5.703 | 1,690 |
| 2024-04-30 | 5.758 | 5.758 | 5.707 | 5.707 | 5.707 | 1,270 |
| 2024-04-29 | 5.771 | 5.771 | 5.770 | 5.770 | 5.770 | 2,000 |
| 2024-04-26 | 5.763 | 5.768 | 5.763 | 5.768 | 5.768 | 7 |
| 2024-04-25 | 5.759 | 5.759 | 5.749 | 5.749 | 5.749 | 24 |
| 2024-04-24 | 5.750 | 5.775 | 5.750 | 5.775 | 5.775 | 7,920 |
| 2024-04-23 | 5.803 | 5.803 | 5.709 | 5.725 | 5.725 | 3,875 |
| 2024-04-22 | 5.687 | 5.758 | 5.687 | 5.758 | 5.758 | 790 |
| 2024-04-19 | 5.676 | 5.676 | 5.663 | 5.663 | 5.663 | 2,195 |
| 2024-04-18 | 5.683 | 5.689 | 5.644 | 5.644 | 5.644 | 2,312 |
| 2024-04-17 | 5.683 | 5.683 | 5.683 | 5.683 | 5.683 | 0 |
| 2024-04-16 | 5.745 | 5.745 | 5.701 | 5.701 | 5.701 | 3,265 |
| 2024-04-15 | 5.707 | 5.728 | 5.707 | 5.728 | 5.728 | 600 |
| 2024-04-12 | 5.684 | 5.810 | 5.684 | 5.810 | 5.810 | 1,160 |
| 2024-04-11 | 5.702 | 5.702 | 5.702 | 5.702 | 5.702 | 0 |
| 2024-04-10 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 0 |
| 2024-04-09 | 5.659 | 5.659 | 5.648 | 5.648 | 5.648 | 3,600 |
| 2024-04-08 | 5.704 | 5.704 | 5.682 | 5.682 | 5.682 | 803 |
| 2024-04-05 | 5.648 | 5.703 | 5.648 | 5.703 | 5.703 | 510 |
| 2024-04-04 | 5.673 | 5.673 | 5.635 | 5.635 | 5.635 | 1,657 |
| 2024-04-03 | 5.665 | 5.667 | 5.639 | 5.639 | 5.639 | 2,405 |
| 2024-04-02 | 5.700 | 5.700 | 5.686 | 5.697 | 5.697 | 6,550 |
| 2024-03-28 | 5.623 | 5.623 | 5.623 | 5.623 | 5.623 | 0 |
| 2024-03-27 | 5.627 | 5.631 | 5.627 | 5.631 | 5.631 | 3,290 |
| 2024-03-26 | 5.640 | 5.680 | 5.640 | 5.680 | 5.680 | 145 |
| 2024-03-25 | 5.655 | 5.667 | 5.655 | 5.663 | 5.663 | 300 |
| 2024-03-22 | 5.642 | 5.650 | 5.630 | 5.650 | 5.650 | 2,391 |
| 2024-03-21 | 5.633 | 5.640 | 5.630 | 5.640 | 5.640 | 5,600 |
| 2024-03-20 | 5.587 | 5.608 | 5.587 | 5.608 | 5.608 | 575 |
| 2024-03-19 | 5.595 | 5.595 | 5.579 | 5.579 | 5.579 | 4,311 |
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.