WISDOMTREE AGRICULTURE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.982	7.033	6.900	6.951	6.951	4,040
2022-05-05	6.983	7.041	6.983	7.019	7.019	12,682
2022-05-04	7.004	7.004	6.933	6.955	6.955	4,321
2022-05-03	6.930	7.000	6.894	6.931	6.931	5,732
2022-05-02	7.085	7.085	6.940	6.960	6.960	14,384
2022-04-29	7.168	7.168	7.124	7.140	7.140	1,400
2022-04-28	7.095	7.155	7.090	7.130	7.130	5,567
2022-04-27	6.973	7.130	6.973	7.074	7.074	13,774
2022-04-26	6.982	7.060	6.919	6.981	6.981	3,259
2022-04-25	6.771	6.879	6.771	6.845	6.845	7,393
2022-04-22	6.982	6.982	6.872	6.899	6.899	6,238
2022-04-21	6.892	6.944	6.889	6.913	6.913	805
2022-04-20	6.982	6.982	6.870	6.897	6.897	2,727
2022-04-19	6.700	7.048	6.700	6.956	6.956	12,007
2022-04-14	6.825	6.946	6.803	6.883	6.883	4,173
2022-04-13	6.843	6.843	6.770	6.778	6.778	1,713
2022-04-12	6.798	6.818	6.774	6.818	6.818	15,632
2022-04-11	6.824	6.824	6.634	6.719	6.719	5,672
2022-04-08	6.535	6.724	6.535	6.693	6.693	12,536
2022-04-07	6.620	6.620	6.556	6.556	6.556	320
2022-04-06	6.591	6.595	6.522	6.528	6.528	24,210
2022-04-05	6.421	6.571	6.421	6.570	6.570	2,500
2022-04-04	6.355	6.426	6.355	6.426	6.426	525
2022-04-01	6.355	6.491	6.337	6.384	6.384	5,509
2022-03-31	6.390	6.479	6.377	6.440	6.440	8,936
2022-03-30	6.421	6.465	6.320	6.416	6.416	8,504
2022-03-29	6.607	6.607	6.164	6.334	6.334	24,793
2022-03-28	6.707	6.707	6.531	6.531	6.531	3,633
2022-03-25	6.645	6.697	6.564	6.646	6.646	3,510
2022-03-24	6.735	6.743	6.600	6.618	6.618	23,747
2022-03-23	6.720	6.720	6.660	6.683	6.683	8,230
2022-03-22	6.760	6.760	6.582	6.595	6.595	9,058
2022-03-21	6.504	6.664	6.485	6.649	6.649	16,805
2022-03-18	6.490	6.500	6.420	6.441	6.441	5,517
2022-03-17	6.407	6.480	6.407	6.474	6.474	3,113
2022-03-16	6.701	6.701	6.415	6.451	6.451	21,484
2022-03-15	6.417	6.609	6.417	6.609	6.609	5,983
2022-03-14	6.721	6.721	6.539	6.539	6.539	7,231
2022-03-11	6.589	6.623	6.450	6.601	6.601	9,161
2022-03-10	6.500	6.682	6.477	6.571	6.571	9,418
2022-03-09	6.961	6.961	6.600	6.628	6.628	103,557
2022-03-08	6.801	6.925	6.731	6.764	6.764	35,170
2022-03-07	7.000	7.001	6.722	6.793	6.793	34,656
2022-03-04	6.800	7.000	6.691	6.850	6.850	19,917
2022-03-03	6.634	6.660	6.430	6.600	6.600	17,831
2022-03-02	6.460	6.593	6.320	6.500	6.500	106,455
2022-03-01	6.148	6.325	6.148	6.325	6.325	1,626
2022-02-28	6.081	6.081	5.958	6.000	6.000	23,058
2022-02-25	6.138	6.138	5.857	5.859	5.859	7,575
2022-02-24	6.227	6.426	6.181	6.181	6.181	74,575
2022-02-23	5.851	5.963	5.851	5.944	5.944	31,383
2022-02-22	5.849	5.860	5.790	5.826	5.826	5,478
2022-02-21	5.801	5.810	5.672	5.755	5.755	9,509
2022-02-18	5.720	5.790	5.718	5.771	5.771	14,717
2022-02-17	5.712	5.713	5.699	5.702	5.702	218
2022-02-16	5.651	5.692	5.650	5.692	5.692	9,377
2022-02-15	5.713	5.713	5.639	5.654	5.654	1,456
2022-02-14	5.694	5.761	5.693	5.693	5.693	20,670
2022-02-11	5.743	5.743	5.672	5.672	5.672	26,165
2022-02-10	5.700	5.800	5.700	5.708	5.708	6,534

← NewerPage 20 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.