WISDOMTREE AGRICULTURE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.914 | 5.929 | 5.826 | 5.857 | 5.857 | 32,398 |
| 2026-07-23 | 5.883 | 5.930 | 5.880 | 5.890 | 5.890 | 2,945 |
| 2026-07-22 | 5.809 | 5.874 | 5.809 | 5.874 | 5.874 | 3,299 |
| 2026-07-21 | 5.797 | 5.812 | 5.796 | 5.796 | 5.796 | 5,570 |
| 2026-07-20 | 5.794 | 5.809 | 5.778 | 5.809 | 5.809 | 13,640 |
| 2026-07-17 | 5.653 | 5.755 | 5.653 | 5.755 | 5.755 | 6,181 |
| 2026-07-16 | 5.746 | 5.749 | 5.702 | 5.702 | 5.702 | 2,424 |
| 2026-07-15 | 5.706 | 5.785 | 5.706 | 5.764 | 5.764 | 5,419 |
| 2026-07-14 | 5.699 | 5.703 | 5.665 | 5.665 | 5.665 | 735 |
| 2026-07-13 | 5.699 | 5.707 | 5.674 | 5.707 | 5.707 | 6,698 |
| 2026-07-10 | 5.631 | 5.670 | 5.585 | 5.670 | 5.670 | 3,693 |
| 2026-07-09 | 5.588 | 5.640 | 5.553 | 5.640 | 5.640 | 14,588 |
| 2026-07-08 | 5.610 | 5.656 | 5.610 | 5.634 | 5.634 | 1,668 |
| 2026-07-07 | 5.626 | 5.626 | 5.585 | 5.589 | 5.589 | 7,073 |
| 2026-07-06 | 5.445 | 5.587 | 5.445 | 5.587 | 5.587 | 8,996 |
| 2026-07-03 | 5.386 | 5.412 | 5.322 | 5.389 | 5.389 | 3,600 |
| 2026-07-02 | 5.431 | 5.431 | 5.388 | 5.399 | 5.399 | 2,595 |
| 2026-07-01 | 5.389 | 5.400 | 5.373 | 5.399 | 5.399 | 6,467 |
| 2026-06-30 | 5.309 | 5.316 | 5.300 | 5.300 | 5.300 | 2,562 |
| 2026-06-29 | 5.323 | 5.334 | 5.296 | 5.296 | 5.296 | 2,492 |
| 2026-06-26 | 5.373 | 5.373 | 5.310 | 5.354 | 5.354 | 5,331 |
| 2026-06-25 | 5.303 | 5.338 | 5.301 | 5.338 | 5.338 | 1,990 |
| 2026-06-24 | 5.317 | 5.350 | 5.287 | 5.336 | 5.336 | 4,154 |
| 2026-06-23 | 5.290 | 5.307 | 5.261 | 5.307 | 5.307 | 11,218 |
| 2026-06-22 | 5.284 | 5.294 | 5.284 | 5.284 | 5.284 | 224 |
| 2026-06-19 | 5.291 | 5.349 | 5.259 | 5.259 | 5.259 | 2,994 |
| 2026-06-18 | 5.304 | 5.313 | 5.263 | 5.263 | 5.263 | 7,883 |
| 2026-06-17 | 5.247 | 5.258 | 5.238 | 5.258 | 5.258 | 2,005 |
| 2026-06-16 | 5.171 | 5.260 | 5.170 | 5.226 | 5.226 | 5,415 |
| 2026-06-15 | 5.137 | 5.184 | 5.118 | 5.184 | 5.184 | 10,810 |
| 2026-06-12 | 5.204 | 5.210 | 5.149 | 5.210 | 5.210 | 9,761 |
| 2026-06-11 | 5.225 | 5.238 | 5.220 | 5.238 | 5.238 | 1,765 |
| 2026-06-10 | 5.223 | 5.240 | 5.217 | 5.230 | 5.230 | 4,595 |
| 2026-06-09 | 5.228 | 5.240 | 5.217 | 5.218 | 5.218 | 9,547 |
| 2026-06-08 | 5.225 | 5.243 | 5.200 | 5.240 | 5.240 | 7,165 |
| 2026-06-05 | 5.248 | 5.265 | 5.235 | 5.265 | 5.265 | 32,811 |
| 2026-06-04 | 5.337 | 5.337 | 5.245 | 5.245 | 5.245 | 7,104 |
| 2026-06-03 | 5.433 | 5.464 | 5.391 | 5.391 | 5.391 | 19,015 |
| 2026-06-02 | 5.434 | 5.435 | 5.415 | 5.421 | 5.421 | 11,880 |
| 2026-06-01 | 5.451 | 5.493 | 5.451 | 5.457 | 5.457 | 9,799 |
| 2026-05-29 | 5.497 | 5.530 | 5.451 | 5.451 | 5.451 | 912 |
| 2026-05-28 | 5.494 | 5.532 | 5.476 | 5.476 | 5.476 | 10,869 |
| 2026-05-27 | 5.473 | 5.503 | 5.439 | 5.474 | 5.474 | 31,140 |
| 2026-05-26 | 5.509 | 5.526 | 5.498 | 5.526 | 5.526 | 7,420 |
| 2026-05-25 | 5.547 | 5.548 | 5.498 | 5.540 | 5.540 | 6,977 |
| 2026-05-22 | 5.555 | 5.561 | 5.540 | 5.559 | 5.559 | 3,336 |
| 2026-05-21 | 5.564 | 5.627 | 5.549 | 5.604 | 5.604 | 2,884 |
| 2026-05-20 | 5.652 | 5.657 | 5.594 | 5.595 | 5.595 | 4,638 |
| 2026-05-19 | 5.682 | 5.682 | 5.667 | 5.667 | 5.667 | 4,207 |
| 2026-05-18 | 5.582 | 5.624 | 5.582 | 5.624 | 5.624 | 25,790 |
| 2026-05-15 | 5.590 | 5.609 | 5.512 | 5.512 | 5.512 | 8,643 |
| 2026-05-14 | 5.700 | 5.710 | 5.578 | 5.578 | 5.578 | 18,373 |
| 2026-05-13 | 5.696 | 5.756 | 5.696 | 5.738 | 5.738 | 10,243 |
| 2026-05-12 | 5.611 | 5.652 | 5.600 | 5.652 | 5.652 | 7,822 |
| 2026-05-11 | 5.530 | 5.571 | 5.528 | 5.571 | 5.571 | 10,234 |
| 2026-05-08 | 5.470 | 5.479 | 5.452 | 5.479 | 5.479 | 7,576 |
| 2026-05-07 | 5.488 | 5.499 | 5.416 | 5.426 | 5.426 | 16,062 |
| 2026-05-06 | 5.597 | 5.600 | 5.469 | 5.495 | 5.495 | 18,363 |
| 2026-05-05 | 5.668 | 5.668 | 5.616 | 5.616 | 5.616 | 28,326 |
| 2026-05-04 | 5.545 | 5.636 | 5.545 | 5.636 | 5.636 | 13,021 |
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.