WISDOMTREE AGRICULTURE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	6.229	6.229	6.222	6.222	6.222	5,000
2023-09-26	6.182	6.188	6.182	6.188	6.188	2
2023-09-25	6.147	6.157	6.146	6.146	6.146	555
2023-09-22	6.166	6.198	6.166	6.180	6.180	303
2023-09-21	6.230	6.230	6.225	6.225	6.225	14
2023-09-20	6.258	6.266	6.220	6.220	6.220	332
2023-09-19	6.210	6.266	6.210	6.266	6.266	79
2023-09-18	6.292	6.292	6.292	6.292	6.292	0
2023-09-15	6.324	6.349	6.308	6.311	6.311	2,784
2023-09-14	6.218	6.218	6.218	6.218	6.218	0
2023-09-13	6.192	6.226	6.192	6.226	6.226	6
2023-09-12	6.230	6.230	6.230	6.230	6.230	0
2023-09-11	6.215	6.217	6.208	6.217	6.217	507
2023-09-08	6.238	6.252	6.220	6.220	6.220	960
2023-09-07	6.275	6.275	6.248	6.248	6.248	1,700
2023-09-06	6.280	6.310	6.273	6.293	6.293	995
2023-09-05	6.202	6.284	6.202	6.284	6.284	7,358
2023-09-04	6.226	6.254	6.220	6.254	6.254	523
2023-09-01	6.192	6.227	6.192	6.212	6.212	5,200
2023-08-31	6.162	6.213	6.148	6.213	6.213	205
2023-08-30	6.204	6.236	6.156	6.156	6.156	540
2023-08-29	6.281	6.305	6.281	6.305	6.305	150
2023-08-28	6.265	6.270	6.265	6.270	6.270	190
2023-08-25	6.258	6.258	6.256	6.256	6.256	310
2023-08-24	6.163	6.175	6.163	6.175	6.175	300
2023-08-23	6.062	6.062	6.062	6.062	6.062	0
2023-08-22	6.052	6.052	6.052	6.052	6.052	0
2023-08-21	6.134	6.154	6.132	6.132	6.132	585
2023-08-18	6.082	6.100	6.068	6.095	6.095	3,330
2023-08-17	6.043	6.043	6.043	6.043	6.043	0
2023-08-16	5.975	6.027	5.975	6.027	6.027	760
2023-08-15	6.040	6.045	5.960	5.960	5.960	105
2023-08-14	6.055	6.064	6.012	6.012	6.012	5,340
2023-08-11	6.055	6.055	6.049	6.049	6.049	145
2023-08-10	6.049	6.050	6.040	6.050	6.050	156
2023-08-09	6.070	6.081	6.065	6.081	6.081	1,042
2023-08-08	6.024	6.024	6.001	6.001	6.001	75
2023-08-07	6.061	6.061	5.989	6.040	6.040	2,155
2023-08-04	6.125	6.150	6.080	6.080	6.080	1,484
2023-08-03	6.132	6.158	6.092	6.092	6.092	10,033
2023-08-02	6.246	6.248	6.160	6.160	6.160	17,710
2023-08-01	6.186	6.191	6.133	6.140	6.140	7,310
2023-07-31	6.215	6.222	6.172	6.172	6.172	770
2023-07-28	6.385	6.385	6.300	6.300	6.300	1,672
2023-07-27	6.439	6.439	6.409	6.428	6.428	547
2023-07-26	6.487	6.487	6.377	6.377	6.377	1,721
2023-07-25	6.497	6.497	6.455	6.492	6.492	47,777
2023-07-24	6.336	6.500	6.336	6.500	6.500	9,667
2023-07-21	6.273	6.296	6.233	6.233	6.233	2,123
2023-07-20	6.309	6.320	6.258	6.291	6.291	2,850
2023-07-19	6.171	6.280	6.165	6.247	6.247	1,993
2023-07-18	5.990	6.090	5.990	6.090	6.090	20
2023-07-17	6.086	6.086	6.082	6.082	6.082	500
2023-07-14	5.986	6.054	5.986	6.054	6.054	1,000
2023-07-13	5.938	5.943	5.904	5.904	5.904	1,845
2023-07-12	6.104	6.104	6.090	6.104	6.104	1,000
2023-07-11	6.079	6.090	6.079	6.090	6.090	115
2023-07-10	6.033	6.087	6.025	6.025	6.025	2,775
2023-07-07	6.121	6.121	6.065	6.065	6.065	500
2023-07-06	6.185	6.185	6.135	6.140	6.140	750

← NewerPage 14 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.