WISDOMTREE AGRICULTURE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 6.701 | 6.726 | 6.670 | 6.726 | 6.726 | 5,050 |
| 2022-10-20 | 6.686 | 6.686 | 6.678 | 6.686 | 6.686 | 160 |
| 2022-10-19 | 6.686 | 6.686 | 6.635 | 6.635 | 6.635 | 0 |
| 2022-10-18 | 6.645 | 6.648 | 6.628 | 6.630 | 6.630 | 2,346 |
| 2022-10-17 | 6.760 | 6.770 | 6.760 | 6.764 | 6.764 | 300 |
| 2022-10-14 | 6.865 | 6.865 | 6.788 | 6.788 | 6.788 | 205 |
| 2022-10-13 | 6.859 | 6.859 | 6.774 | 6.814 | 6.814 | 1,106 |
| 2022-10-12 | 6.873 | 6.873 | 6.848 | 6.848 | 6.848 | 140 |
| 2022-10-11 | 6.942 | 6.942 | 6.894 | 6.894 | 6.894 | 65 |
| 2022-10-10 | 6.902 | 6.975 | 6.900 | 6.975 | 6.975 | 319 |
| 2022-10-07 | 6.689 | 6.740 | 6.689 | 6.723 | 6.723 | 480 |
| 2022-10-06 | 6.673 | 6.691 | 6.669 | 6.669 | 6.669 | 150 |
| 2022-10-05 | 6.667 | 6.735 | 6.634 | 6.734 | 6.734 | 891 |
| 2022-10-04 | 6.677 | 6.677 | 6.657 | 6.657 | 6.657 | 200 |
| 2022-10-03 | 6.743 | 6.743 | 6.672 | 6.672 | 6.672 | 301 |
| 2022-09-30 | 6.768 | 6.800 | 6.757 | 6.800 | 6.800 | 5 |
| 2022-09-29 | 6.870 | 6.880 | 6.768 | 6.768 | 6.768 | 170 |
| 2022-09-28 | 6.857 | 6.871 | 6.826 | 6.826 | 6.826 | 752 |
| 2022-09-27 | 6.846 | 6.886 | 6.840 | 6.870 | 6.870 | 15,780 |
| 2022-09-26 | 6.842 | 6.913 | 6.842 | 6.876 | 6.876 | 16,750 |
| 2022-09-23 | 6.921 | 6.921 | 6.800 | 6.859 | 6.859 | 10,215 |
| 2022-09-22 | 6.920 | 6.938 | 6.920 | 6.938 | 6.938 | 700 |
| 2022-09-21 | 6.925 | 6.925 | 6.877 | 6.877 | 6.877 | 1,100 |
| 2022-09-20 | 6.663 | 6.809 | 6.663 | 6.809 | 6.809 | 251 |
| 2022-09-19 | 6.690 | 6.700 | 6.627 | 6.627 | 6.627 | 5,950 |
| 2022-09-16 | 6.700 | 6.700 | 6.630 | 6.630 | 6.630 | 500 |
| 2022-09-15 | 6.759 | 6.759 | 6.712 | 6.712 | 6.712 | 3,278 |
| 2022-09-14 | 6.779 | 6.790 | 6.742 | 6.742 | 6.742 | 1,505 |
| 2022-09-13 | 6.762 | 6.824 | 6.746 | 6.824 | 6.824 | 1,103 |
| 2022-09-12 | 6.581 | 6.619 | 6.581 | 6.619 | 6.619 | 2,305 |
| 2022-09-09 | 6.528 | 6.633 | 6.528 | 6.631 | 6.631 | 2,767 |
| 2022-09-08 | 6.584 | 6.590 | 6.524 | 6.548 | 6.548 | 1,122 |
| 2022-09-07 | 6.597 | 6.750 | 6.597 | 6.642 | 6.642 | 6,578 |
| 2022-09-06 | 6.576 | 6.630 | 6.576 | 6.611 | 6.611 | 418 |
| 2022-09-05 | 6.697 | 6.740 | 6.630 | 6.677 | 6.677 | 3,130 |
| 2022-09-02 | 6.593 | 6.637 | 6.542 | 6.615 | 6.615 | 17,821 |
| 2022-09-01 | 6.666 | 6.695 | 6.623 | 6.654 | 6.654 | 1,100 |
| 2022-08-31 | 6.744 | 6.755 | 6.655 | 6.659 | 6.659 | 31,372 |
| 2022-08-30 | 6.756 | 6.770 | 6.685 | 6.685 | 6.685 | 6,360 |
| 2022-08-29 | 6.745 | 6.805 | 6.740 | 6.797 | 6.797 | 2,803 |
| 2022-08-26 | 6.679 | 6.751 | 6.650 | 6.751 | 6.751 | 2,372 |
| 2022-08-25 | 6.738 | 6.738 | 6.711 | 6.724 | 6.724 | 8,581 |
| 2022-08-24 | 6.730 | 6.835 | 6.704 | 6.724 | 6.724 | 2,991 |
| 2022-08-23 | 6.653 | 6.726 | 6.637 | 6.690 | 6.690 | 6,950 |
| 2022-08-22 | 6.432 | 6.561 | 6.410 | 6.561 | 6.561 | 161,450 |
| 2022-08-19 | 6.328 | 6.389 | 6.308 | 6.389 | 6.389 | 955 |
| 2022-08-18 | 6.285 | 6.319 | 6.245 | 6.319 | 6.319 | 3,276 |
| 2022-08-17 | 6.392 | 6.392 | 6.280 | 6.295 | 6.295 | 3,210 |
| 2022-08-16 | 6.445 | 6.445 | 6.348 | 6.348 | 6.348 | 600 |
| 2022-08-15 | 6.424 | 6.425 | 6.413 | 6.413 | 6.413 | 90 |
| 2022-08-12 | 6.406 | 6.452 | 6.360 | 6.452 | 6.452 | 3,808 |
| 2022-08-11 | 6.302 | 6.355 | 6.295 | 6.355 | 6.355 | 6,900 |
| 2022-08-10 | 6.182 | 6.315 | 6.182 | 6.315 | 6.315 | 1,779 |
| 2022-08-09 | 6.259 | 6.300 | 6.250 | 6.263 | 6.263 | 15,230 |
| 2022-08-08 | 6.171 | 6.234 | 6.171 | 6.230 | 6.230 | 4,900 |
| 2022-08-05 | 6.230 | 6.237 | 6.173 | 6.225 | 6.225 | 500 |
| 2022-08-04 | 6.083 | 6.193 | 6.063 | 6.193 | 6.193 | 2,000 |
| 2022-08-03 | 6.087 | 6.160 | 6.087 | 6.120 | 6.120 | 838 |
| 2022-08-02 | 6.093 | 6.125 | 6.086 | 6.098 | 6.098 | 567 |
| 2022-08-01 | 6.371 | 6.371 | 6.092 | 6.093 | 6.093 | 4,685 |
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.