WISDOMTREE AGRICULTURE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.557 | 5.678 | 5.557 | 5.678 | 5.678 | 1,432 |
| 2022-02-08 | 5.602 | 5.612 | 5.586 | 5.586 | 5.586 | 1,740 |
| 2022-02-07 | 5.603 | 5.632 | 5.570 | 5.606 | 5.606 | 6,005 |
| 2022-02-04 | 5.546 | 5.547 | 5.510 | 5.510 | 5.510 | 4,496 |
| 2022-02-03 | 5.546 | 5.546 | 5.513 | 5.520 | 5.520 | 2,802 |
| 2022-02-02 | 5.658 | 5.686 | 5.567 | 5.567 | 5.567 | 39,388 |
| 2022-02-01 | 5.545 | 5.645 | 5.536 | 5.645 | 5.645 | 17,343 |
| 2022-01-31 | 5.624 | 5.657 | 5.557 | 5.571 | 5.571 | 16,348 |
| 2022-01-28 | 5.578 | 5.615 | 5.557 | 5.592 | 5.592 | 5,880 |
| 2022-01-27 | 5.509 | 5.552 | 5.500 | 5.552 | 5.552 | 1,010 |
| 2022-01-26 | 5.440 | 5.457 | 5.440 | 5.457 | 5.457 | 748 |
| 2022-01-25 | 5.390 | 5.488 | 5.390 | 5.480 | 5.480 | 4,017 |
| 2022-01-24 | 5.418 | 5.427 | 5.375 | 5.388 | 5.388 | 14,595 |
| 2022-01-21 | 5.466 | 5.466 | 5.400 | 5.409 | 5.409 | 2,000 |
| 2022-01-20 | 5.398 | 5.453 | 5.380 | 5.453 | 5.453 | 6,273 |
| 2022-01-19 | 5.313 | 5.365 | 5.310 | 5.361 | 5.361 | 47,332 |
| 2022-01-18 | 5.201 | 5.256 | 5.201 | 5.256 | 5.256 | 0 |
| 2022-01-17 | 5.211 | 5.277 | 5.211 | 5.219 | 5.219 | 100 |
| 2022-01-14 | 5.163 | 5.210 | 5.153 | 5.210 | 5.210 | 2,022 |
| 2022-01-13 | 5.266 | 5.266 | 5.184 | 5.184 | 5.184 | 2,306 |
| 2022-01-12 | 5.303 | 5.308 | 5.269 | 5.269 | 5.269 | 640 |
| 2022-01-11 | 5.269 | 5.311 | 5.269 | 5.305 | 5.305 | 11,496 |
| 2022-01-10 | 5.337 | 5.340 | 5.265 | 5.277 | 5.277 | 3,570 |
| 2022-01-07 | 5.270 | 5.324 | 5.250 | 5.324 | 5.324 | 1,587 |
| 2022-01-06 | 5.279 | 5.279 | 5.248 | 5.270 | 5.270 | 601 |
| 2022-01-05 | 5.340 | 5.345 | 5.318 | 5.320 | 5.320 | 44,978 |
| 2022-01-04 | 5.248 | 5.316 | 5.248 | 5.316 | 5.316 | 660 |
| 2022-01-03 | 5.258 | 5.269 | 5.192 | 5.192 | 5.192 | 9,331 |
| 2021-12-31 | 5.246 | 5.246 | 5.222 | 5.222 | 5.222 | 0 |
| 2021-12-30 | 5.289 | 5.289 | 5.237 | 5.244 | 5.244 | 6,250 |
| 2021-12-29 | 5.258 | 5.304 | 5.244 | 5.274 | 5.274 | 56,451 |
| 2021-12-28 | 5.350 | 5.355 | 5.307 | 5.307 | 5.307 | 2 |
| 2021-12-27 | 5.296 | 5.330 | 5.296 | 5.328 | 5.328 | 457 |
| 2021-12-24 | 5.287 | 5.287 | 5.287 | 5.287 | 5.287 | 0 |
| 2021-12-23 | 5.358 | 5.358 | 5.252 | 5.275 | 5.275 | 3,862 |
| 2021-12-22 | 5.182 | 5.277 | 5.182 | 5.246 | 5.246 | 6,591 |
| 2021-12-21 | 5.130 | 5.197 | 5.130 | 5.197 | 5.197 | 2,830 |
| 2021-12-20 | 5.158 | 5.158 | 5.089 | 5.100 | 5.100 | 4,059 |
| 2021-12-17 | 5.200 | 5.200 | 5.191 | 5.191 | 5.191 | 377 |
| 2021-12-16 | 5.129 | 5.152 | 5.110 | 5.152 | 5.152 | 1,891 |
| 2021-12-15 | 5.136 | 5.136 | 5.086 | 5.086 | 5.086 | 3,000 |
| 2021-12-14 | 5.119 | 5.162 | 5.111 | 5.162 | 5.162 | 5,000 |
| 2021-12-13 | 5.143 | 5.143 | 5.138 | 5.138 | 5.138 | 0 |
| 2021-12-10 | 5.154 | 5.154 | 5.136 | 5.136 | 5.136 | 301 |
| 2021-12-09 | 5.174 | 5.174 | 5.133 | 5.151 | 5.151 | 15,663 |
| 2021-12-08 | 5.170 | 5.172 | 5.160 | 5.172 | 5.172 | 11 |
| 2021-12-07 | 5.239 | 5.288 | 5.208 | 5.208 | 5.208 | 18,305 |
| 2021-12-06 | 5.188 | 5.205 | 5.180 | 5.205 | 5.205 | 4,844 |
| 2021-12-03 | 5.091 | 5.240 | 5.091 | 5.189 | 5.189 | 20,961 |
| 2021-12-02 | 5.061 | 5.117 | 5.061 | 5.117 | 5.117 | 700 |
| 2021-12-01 | 5.058 | 5.070 | 5.020 | 5.051 | 5.051 | 2,343 |
| 2021-11-30 | 5.165 | 5.165 | 5.050 | 5.057 | 5.057 | 10,423 |
| 2021-11-29 | 5.247 | 5.312 | 5.188 | 5.188 | 5.188 | 2,310 |
| 2021-11-26 | 5.344 | 5.344 | 5.204 | 5.209 | 5.209 | 13,774 |
| 2021-11-25 | 5.369 | 5.411 | 5.369 | 5.404 | 5.404 | 8,000 |
| 2021-11-24 | 5.355 | 5.420 | 5.355 | 5.392 | 5.392 | 5,847 |
| 2021-11-23 | 5.305 | 5.341 | 5.284 | 5.330 | 5.330 | 2,210 |
| 2021-11-22 | 5.277 | 5.311 | 5.277 | 5.296 | 5.296 | 10,203 |
| 2021-11-19 | 5.252 | 5.257 | 5.224 | 5.252 | 5.252 | 14,708 |
| 2021-11-18 | 5.295 | 5.320 | 5.244 | 5.251 | 5.251 | 9,727 |
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.