WISDOMTREE AGRICULTURE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 5.590 | 5.595 | 5.590 | 5.591 | 5.591 | 3,058 |
| 2024-03-15 | 5.575 | 5.575 | 5.575 | 5.575 | 5.575 | 0 |
| 2024-03-14 | 5.573 | 5.610 | 5.573 | 5.610 | 5.610 | 500 |
| 2024-03-13 | 5.603 | 5.606 | 5.545 | 5.552 | 5.552 | 17,950 |
| 2024-03-12 | 5.541 | 5.590 | 5.540 | 5.590 | 5.590 | 1,491 |
| 2024-03-11 | 5.504 | 5.560 | 5.504 | 5.555 | 5.555 | 5,556 |
| 2024-03-08 | 5.524 | 5.524 | 5.490 | 5.490 | 5.490 | 700 |
| 2024-03-07 | 5.469 | 5.523 | 5.459 | 5.523 | 5.523 | 19,763 |
| 2024-03-06 | 5.442 | 5.448 | 5.435 | 5.442 | 5.442 | 4,939 |
| 2024-03-05 | 5.480 | 5.480 | 5.455 | 5.455 | 5.455 | 19,553 |
| 2024-03-04 | 5.484 | 5.536 | 5.484 | 5.520 | 5.520 | 10,035 |
| 2024-03-01 | 5.551 | 5.565 | 5.458 | 5.462 | 5.462 | 8,227 |
| 2024-02-29 | 5.535 | 5.535 | 5.535 | 5.535 | 5.535 | 0 |
| 2024-02-28 | 5.542 | 5.542 | 5.539 | 5.539 | 5.539 | 300 |
| 2024-02-27 | 5.511 | 5.542 | 5.503 | 5.542 | 5.542 | 7,299 |
| 2024-02-26 | 5.444 | 5.444 | 5.404 | 5.424 | 5.424 | 1,687 |
| 2024-02-23 | 5.519 | 5.530 | 5.455 | 5.455 | 5.455 | 1,882 |
| 2024-02-22 | 5.554 | 5.554 | 5.533 | 5.539 | 5.539 | 1,500 |
| 2024-02-21 | 5.595 | 5.595 | 5.595 | 5.595 | 5.595 | 0 |
| 2024-02-20 | 5.605 | 5.624 | 5.569 | 5.577 | 5.577 | 6,894 |
| 2024-02-19 | 5.579 | 5.579 | 5.579 | 5.579 | 5.579 | 2,500 |
| 2024-02-16 | 5.612 | 5.612 | 5.595 | 5.598 | 5.598 | 2,380 |
| 2024-02-15 | 5.661 | 5.661 | 5.622 | 5.622 | 5.622 | 1,869 |
| 2024-02-14 | 5.713 | 5.713 | 5.688 | 5.688 | 5.688 | 400 |
| 2024-02-13 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 72 |
| 2024-02-12 | 5.726 | 5.757 | 5.726 | 5.757 | 5.757 | 2,058 |
| 2024-02-09 | 5.722 | 5.766 | 5.709 | 5.766 | 5.766 | 2,230 |
| 2024-02-08 | 5.740 | 5.740 | 5.723 | 5.735 | 5.735 | 1,500 |
| 2024-02-07 | 5.716 | 5.726 | 5.716 | 5.726 | 5.726 | 1,500 |
| 2024-02-06 | 5.752 | 5.752 | 5.752 | 5.752 | 5.752 | 40 |
| 2024-02-05 | 5.723 | 5.768 | 5.723 | 5.768 | 5.768 | 10,426 |
| 2024-02-02 | 5.728 | 5.740 | 5.728 | 5.740 | 5.740 | 8,471 |
| 2024-02-01 | 5.792 | 5.792 | 5.750 | 5.750 | 5.750 | 13,200 |
| 2024-01-31 | 5.761 | 5.761 | 5.750 | 5.750 | 5.750 | 6,400 |
| 2024-01-30 | 5.676 | 5.684 | 5.676 | 5.684 | 5.684 | 300 |
| 2024-01-29 | 5.721 | 5.721 | 5.692 | 5.692 | 5.692 | 19,860 |
| 2024-01-26 | 5.776 | 5.776 | 5.718 | 5.718 | 5.718 | 2,950 |
| 2024-01-25 | 5.816 | 5.816 | 5.816 | 5.816 | 5.816 | 0 |
| 2024-01-24 | 5.788 | 5.806 | 5.778 | 5.778 | 5.778 | 799 |
| 2024-01-23 | 5.725 | 5.778 | 5.725 | 5.778 | 5.778 | 500 |
| 2024-01-22 | 5.665 | 5.707 | 5.665 | 5.707 | 5.707 | 2,762 |
| 2024-01-19 | 5.672 | 5.686 | 5.669 | 5.686 | 5.686 | 1,000 |
| 2024-01-18 | 5.628 | 5.628 | 5.595 | 5.595 | 5.595 | 830 |
| 2024-01-17 | 5.667 | 5.667 | 5.649 | 5.649 | 5.649 | 3,000 |
| 2024-01-16 | 5.659 | 5.670 | 5.659 | 5.670 | 5.670 | 300 |
| 2024-01-15 | 5.611 | 5.611 | 5.595 | 5.595 | 5.595 | 500 |
| 2024-01-12 | 5.668 | 5.668 | 5.668 | 5.668 | 5.668 | 301 |
| 2024-01-11 | 5.675 | 5.675 | 5.675 | 5.675 | 5.675 | 0 |
| 2024-01-10 | 5.695 | 5.695 | 5.668 | 5.668 | 5.668 | 10 |
| 2024-01-09 | 5.650 | 5.718 | 5.650 | 5.718 | 5.718 | 1,209 |
| 2024-01-08 | 5.693 | 5.693 | 5.625 | 5.625 | 5.625 | 5,714 |
| 2024-01-05 | 5.738 | 5.738 | 5.696 | 5.696 | 5.696 | 460 |
| 2024-01-04 | 5.741 | 5.741 | 5.710 | 5.710 | 5.710 | 1,725 |
| 2024-01-03 | 5.737 | 5.755 | 5.737 | 5.755 | 5.755 | 890 |
| 2024-01-02 | 5.743 | 5.842 | 5.743 | 5.752 | 5.752 | 3,053 |
| 2023-12-29 | 5.833 | 5.833 | 5.812 | 5.812 | 5.812 | 90 |
| 2023-12-28 | 5.791 | 5.791 | 5.791 | 5.791 | 5.791 | 0 |
| 2023-12-27 | 5.684 | 5.684 | 5.684 | 5.684 | 5.684 | 247 |
| 2023-12-22 | 5.778 | 5.778 | 5.778 | 5.778 | 5.778 | 0 |
| 2023-12-21 | 5.835 | 5.835 | 5.761 | 5.785 | 5.785 | 33,129 |
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.