WISDOMTREE AGRICULTURE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	6.312	6.440	6.300	6.412	6.412	10,840
2022-07-28	6.257	6.318	6.255	6.318	6.318	9,065
2022-07-27	6.099	6.243	6.099	6.243	6.243	5,305
2022-07-26	5.965	6.124	5.930	6.123	6.123	10,222
2022-07-25	5.911	5.952	5.908	5.952	5.952	685
2022-07-22	5.922	5.940	5.887	5.914	5.914	9,451
2022-07-21	6.069	6.069	6.000	6.011	6.011	1,066
2022-07-20	6.053	6.140	6.047	6.079	6.079	5,686
2022-07-19	6.190	6.190	6.068	6.126	6.126	3,510
2022-07-18	6.163	6.248	6.163	6.248	6.248	11,520
2022-07-15	6.133	6.139	6.090	6.139	6.139	5,089
2022-07-14	6.231	6.231	6.150	6.165	6.165	500
2022-07-13	6.198	6.202	6.138	6.202	6.202	675
2022-07-12	6.443	6.443	6.274	6.274	6.274	3,270
2022-07-11	6.521	6.536	6.457	6.476	6.476	12,203
2022-07-08	6.237	6.362	6.237	6.362	6.362	8,911
2022-07-07	6.087	6.179	6.087	6.167	6.167	400
2022-07-06	6.026	6.067	5.940	5.967	5.967	23,142
2022-07-05	6.050	6.179	6.019	6.019	6.019	18,320
2022-07-04	6.153	6.154	6.070	6.072	6.072	8,196
2022-07-01	6.270	6.337	6.172	6.182	6.182	6,746
2022-06-30	6.489	6.500	6.414	6.414	6.414	3,956
2022-06-29	6.323	6.478	6.323	6.478	6.478	3,219
2022-06-28	6.359	6.418	6.349	6.387	6.387	715
2022-06-27	6.298	6.360	6.210	6.285	6.285	8,992
2022-06-24	6.396	6.414	6.307	6.380	6.380	9,868
2022-06-23	6.496	6.514	6.380	6.380	6.380	12,660
2022-06-22	6.667	6.686	6.607	6.652	6.652	629
2022-06-21	6.705	6.834	6.701	6.759	6.759	3,387
2022-06-20	6.892	6.892	6.655	6.655	6.655	11,990
2022-06-17	6.950	7.018	6.950	6.964	6.964	184
2022-06-16	6.879	6.972	6.864	6.972	6.972	13,325
2022-06-15	7.012	7.012	6.887	6.990	6.990	7,075
2022-06-14	6.997	7.046	6.970	6.991	6.991	967
2022-06-13	7.050	7.050	6.969	6.985	6.985	46,716
2022-06-10	7.025	7.035	6.980	7.017	7.017	796
2022-06-09	6.904	7.000	6.856	7.000	7.000	10,825
2022-06-08	6.908	6.923	6.898	6.898	6.898	12,100
2022-06-07	6.863	6.863	6.824	6.856	6.856	287
2022-06-06	6.836	6.886	6.836	6.886	6.886	650
2022-06-03	6.804	6.804	6.754	6.773	6.773	4,642
2022-06-02	6.740	6.820	6.740	6.810	6.810	19,203
2022-06-01	6.850	6.850	6.729	6.753	6.753	1,641
2022-05-31	7.025	7.034	6.820	6.842	6.842	3,480
2022-05-30	7.079	7.079	7.007	7.007	7.007	1,090
2022-05-27	6.950	7.044	6.950	7.044	7.044	702
2022-05-26	6.887	7.000	6.870	7.000	7.000	4,570
2022-05-25	6.940	6.953	6.860	6.925	6.925	9,559
2022-05-24	6.986	7.035	6.916	6.916	6.916	8,548
2022-05-23	7.210	7.210	7.009	7.023	7.023	4,202
2022-05-20	7.051	7.145	7.051	7.130	7.130	2,612
2022-05-19	7.164	7.164	7.090	7.129	7.129	3,926
2022-05-18	7.277	7.305	7.166	7.166	7.166	2,782
2022-05-17	7.400	7.407	7.210	7.314	7.314	7,932
2022-05-16	7.296	7.380	7.283	7.330	7.330	9,536
2022-05-13	7.140	7.155	7.105	7.115	7.115	4,713
2022-05-12	7.032	7.060	6.955	7.060	7.060	2,640
2022-05-11	6.839	6.918	6.781	6.918	6.918	5,930
2022-05-10	6.840	6.858	6.820	6.839	6.839	5,534
2022-05-09	6.949	6.949	6.796	6.820	6.820	12,754

← NewerPage 19 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.