WISDOMTREE AGRICULTURE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 410 |
| 2023-01-13 | 6.105 | 6.123 | 6.100 | 6.112 | 6.112 | 5,010 |
| 2023-01-12 | 6.066 | 6.067 | 6.025 | 6.031 | 6.031 | 5,930 |
| 2023-01-11 | 6.056 | 6.067 | 6.031 | 6.031 | 6.031 | 2,601 |
| 2023-01-10 | 6.040 | 6.059 | 6.040 | 6.059 | 6.059 | 2,020 |
| 2023-01-09 | 6.137 | 6.154 | 6.106 | 6.106 | 6.106 | 1,046 |
| 2023-01-06 | 6.216 | 6.216 | 6.198 | 6.200 | 6.200 | 4,500 |
| 2023-01-05 | 6.159 | 6.159 | 6.146 | 6.146 | 6.146 | 2,000 |
| 2023-01-04 | 6.272 | 6.272 | 6.150 | 6.173 | 6.173 | 10,671 |
| 2023-01-03 | 6.329 | 6.450 | 6.329 | 6.450 | 6.450 | 335 |
| 2023-01-02 | 6.400 | 6.400 | 6.381 | 6.381 | 6.381 | 816 |
| 2022-12-30 | 6.344 | 6.349 | 6.343 | 6.349 | 6.349 | 191 |
| 2022-12-29 | 6.309 | 6.309 | 6.286 | 6.290 | 6.290 | 2,622 |
| 2022-12-28 | 6.278 | 6.278 | 6.278 | 6.278 | 6.278 | 0 |
| 2022-12-27 | 6.327 | 6.327 | 6.327 | 6.327 | 6.327 | 500 |
| 2022-12-23 | 6.221 | 6.249 | 6.221 | 6.230 | 6.230 | 4,300 |
| 2022-12-22 | 6.308 | 6.308 | 6.250 | 6.250 | 6.250 | 13,000 |
| 2022-12-21 | 6.202 | 6.231 | 6.200 | 6.210 | 6.210 | 4,570 |
| 2022-12-20 | 6.123 | 6.192 | 6.115 | 6.192 | 6.192 | 2,006 |
| 2022-12-19 | 6.110 | 6.172 | 6.110 | 6.172 | 6.172 | 810 |
| 2022-12-16 | 6.154 | 6.154 | 6.137 | 6.137 | 6.137 | 10 |
| 2022-12-15 | 6.127 | 6.127 | 6.126 | 6.126 | 6.126 | 6,340 |
| 2022-12-14 | 6.099 | 6.149 | 6.097 | 6.149 | 6.149 | 4,679 |
| 2022-12-13 | 6.146 | 6.154 | 6.146 | 6.154 | 6.154 | 10,500 |
| 2022-12-12 | 6.102 | 6.143 | 6.064 | 6.143 | 6.143 | 2,970 |
| 2022-12-09 | 6.124 | 6.158 | 6.124 | 6.158 | 6.158 | 1,515 |
| 2022-12-08 | 6.131 | 6.131 | 6.093 | 6.093 | 6.093 | 18 |
| 2022-12-07 | 6.123 | 6.123 | 6.107 | 6.107 | 6.107 | 700 |
| 2022-12-06 | 6.096 | 6.112 | 6.095 | 6.112 | 6.112 | 5,674 |
| 2022-12-05 | 6.093 | 6.120 | 6.083 | 6.089 | 6.089 | 6,756 |
| 2022-12-02 | 6.164 | 6.164 | 6.099 | 6.141 | 6.141 | 1,779 |
| 2022-12-01 | 6.312 | 6.312 | 6.225 | 6.242 | 6.242 | 1,250 |
| 2022-11-30 | 6.376 | 6.392 | 6.370 | 6.392 | 6.392 | 707 |
| 2022-11-29 | 6.325 | 6.400 | 6.325 | 6.400 | 6.400 | 2,272 |
| 2022-11-28 | 6.250 | 6.250 | 6.196 | 6.206 | 6.206 | 1,978 |
| 2022-11-25 | 6.314 | 6.398 | 6.314 | 6.332 | 6.332 | 2,031 |
| 2022-11-24 | 6.250 | 6.326 | 6.250 | 6.326 | 6.326 | 461 |
| 2022-11-23 | 6.351 | 6.358 | 6.285 | 6.307 | 6.307 | 5,189 |
| 2022-11-22 | 6.380 | 6.387 | 6.371 | 6.387 | 6.387 | 223 |
| 2022-11-21 | 6.373 | 6.373 | 6.345 | 6.355 | 6.355 | 8,249 |
| 2022-11-18 | 6.317 | 6.348 | 6.317 | 6.344 | 6.344 | 600 |
| 2022-11-17 | 6.327 | 6.327 | 6.296 | 6.296 | 6.296 | 500 |
| 2022-11-16 | 6.401 | 6.410 | 6.347 | 6.355 | 6.355 | 1,491 |
| 2022-11-15 | 6.371 | 6.380 | 6.300 | 6.380 | 6.380 | 2,002 |
| 2022-11-14 | 6.390 | 6.430 | 6.380 | 6.402 | 6.402 | 4,195 |
| 2022-11-11 | 6.476 | 6.489 | 6.440 | 6.441 | 6.441 | 626 |
| 2022-11-10 | 6.618 | 6.618 | 6.483 | 6.483 | 6.483 | 340 |
| 2022-11-09 | 6.583 | 6.605 | 6.583 | 6.605 | 6.605 | 1,500 |
| 2022-11-08 | 6.691 | 6.698 | 6.625 | 6.625 | 6.625 | 4,177 |
| 2022-11-07 | 6.728 | 6.728 | 6.710 | 6.722 | 6.722 | 400 |
| 2022-11-04 | 6.828 | 6.900 | 6.798 | 6.798 | 6.798 | 41,100 |
| 2022-11-03 | 6.810 | 6.815 | 6.807 | 6.815 | 6.815 | 600 |
| 2022-11-02 | 6.799 | 6.800 | 6.717 | 6.777 | 6.777 | 861 |
| 2022-11-01 | 6.725 | 6.775 | 6.725 | 6.775 | 6.775 | 35 |
| 2022-10-31 | 6.650 | 6.680 | 6.632 | 6.639 | 6.639 | 16,323 |
| 2022-10-28 | 6.498 | 6.517 | 6.456 | 6.456 | 6.456 | 6,192 |
| 2022-10-27 | 6.510 | 6.530 | 6.510 | 6.515 | 6.515 | 70,275 |
| 2022-10-26 | 6.588 | 6.588 | 6.522 | 6.522 | 6.522 | 7,481 |
| 2022-10-25 | 6.623 | 6.623 | 6.565 | 6.567 | 6.567 | 550 |
| 2022-10-24 | 6.664 | 6.696 | 6.611 | 6.611 | 6.611 | 550 |
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.