WISDOMTREE AGRICULTURE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	5.928	5.928	5.836	5.836	5.836	300
2023-12-19	5.903	5.903	5.874	5.874	5.874	1,921
2023-12-18	5.929	5.929	5.888	5.888	5.888	17
2023-12-15	5.904	5.932	5.904	5.932	5.932	4,000
2023-12-14	5.937	5.937	5.870	5.882	5.882	1,825
2023-12-13	6.029	6.029	6.002	6.024	6.024	62,781
2023-12-12	6.061	6.061	6.044	6.046	6.046	3,524
2023-12-11	6.054	6.054	6.008	6.033	6.033	846
2023-12-08	6.066	6.066	6.058	6.058	6.058	296
2023-12-07	6.021	6.021	6.018	6.018	6.018	836
2023-12-06	6.125	6.125	6.020	6.022	6.022	1,500
2023-12-05	6.101	6.101	6.040	6.082	6.082	25,051
2023-12-04	6.049	6.072	6.007	6.072	6.072	29,565
2023-12-01	6.090	6.109	6.090	6.109	6.109	1,316
2023-11-30	6.050	6.105	6.050	6.090	6.090	1,725
2023-11-29	6.009	6.049	6.009	6.049	6.049	40
2023-11-28	6.003	6.003	6.003	6.003	6.003	0
2023-11-27	6.013	6.013	6.013	6.013	6.013	0
2023-11-24	6.113	6.113	6.017	6.020	6.020	4,550
2023-11-23	6.130	6.130	6.100	6.100	6.100	89
2023-11-22	6.151	6.151	6.132	6.135	6.135	11,927
2023-11-21	6.113	6.125	6.113	6.122	6.122	700
2023-11-20	6.047	6.072	6.042	6.072	6.072	17,247
2023-11-17	6.163	6.163	6.090	6.090	6.090	1,500
2023-11-16	6.237	6.237	6.128	6.128	6.128	1,300
2023-11-15	6.231	6.234	6.230	6.230	6.230	760
2023-11-14	6.292	6.295	6.228	6.228	6.228	1,601
2023-11-13	6.185	6.185	6.185	6.185	6.185	0
2023-11-10	6.236	6.236	6.197	6.197	6.197	1,500
2023-11-09	6.258	6.258	6.258	6.258	6.258	159
2023-11-08	6.233	6.270	6.233	6.270	6.270	598
2023-11-07	6.225	6.266	6.222	6.266	6.266	1,000
2023-11-06	6.192	6.221	6.192	6.221	6.221	1,918
2023-11-03	6.165	6.165	6.151	6.151	6.151	1,250
2023-11-02	6.168	6.173	6.168	6.173	6.173	2,600
2023-11-01	6.202	6.202	6.197	6.197	6.197	500
2023-10-31	6.122	6.204	6.119	6.204	6.204	1,250
2023-10-30	6.261	6.261	6.176	6.176	6.176	670
2023-10-27	6.217	6.225	6.217	6.225	6.225	650
2023-10-26	6.235	6.235	6.235	6.235	6.235	0
2023-10-25	6.266	6.266	6.266	6.266	6.266	0
2023-10-24	6.183	6.183	6.183	6.183	6.183	0
2023-10-23	6.249	6.256	6.240	6.256	6.256	1,000
2023-10-20	6.307	6.323	6.305	6.323	6.323	5,489
2023-10-19	6.266	6.268	6.266	6.268	6.268	501
2023-10-18	6.244	6.261	6.244	6.258	6.258	4,671
2023-10-17	6.200	6.231	6.200	6.231	6.231	807
2023-10-16	6.223	6.223	6.176	6.176	6.176	6,600
2023-10-13	6.160	6.238	6.156	6.208	6.208	5,055
2023-10-12	6.015	6.023	6.015	6.023	6.023	500
2023-10-11	6.061	6.064	6.000	6.000	6.000	405
2023-10-10	6.062	6.071	6.041	6.055	6.055	2,793
2023-10-09	6.143	6.143	6.114	6.114	6.114	191
2023-10-06	6.136	6.150	6.122	6.122	6.122	33,410
2023-10-05	6.086	6.098	6.052	6.098	6.098	10,304
2023-10-04	6.177	6.177	6.100	6.100	6.100	900
2023-10-03	6.153	6.153	6.134	6.134	6.134	880
2023-10-02	6.064	6.146	6.064	6.146	6.146	6,903
2023-09-29	6.191	6.191	6.144	6.144	6.144	16,450
2023-09-28	6.242	6.242	6.170	6.170	6.170	4,752

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.