WISDOMTREE AGRICULTURE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.565 | 5.585 | 5.490 | 5.504 | 5.504 | 45,022 |
| 2026-04-29 | 5.517 | 5.560 | 5.517 | 5.537 | 5.537 | 34,649 |
| 2026-04-28 | 5.445 | 5.488 | 5.444 | 5.472 | 5.472 | 19,332 |
| 2026-04-27 | 5.395 | 5.416 | 5.380 | 5.409 | 5.409 | 2,844 |
| 2026-04-24 | 5.407 | 5.411 | 5.382 | 5.385 | 5.385 | 19,419 |
| 2026-04-23 | 5.357 | 5.379 | 5.357 | 5.379 | 5.379 | 15,756 |
| 2026-04-22 | 5.366 | 5.390 | 5.366 | 5.371 | 5.371 | 9,008 |
| 2026-04-21 | 5.310 | 5.334 | 5.290 | 5.334 | 5.334 | 8,481 |
| 2026-04-20 | 5.280 | 5.291 | 5.270 | 5.291 | 5.291 | 4,568 |
| 2026-04-17 | 5.313 | 5.313 | 5.200 | 5.215 | 5.215 | 12,579 |
| 2026-04-16 | 5.301 | 5.318 | 5.296 | 5.301 | 5.301 | 23,943 |
| 2026-04-15 | 5.270 | 5.279 | 5.255 | 5.255 | 5.255 | 17,999 |
| 2026-04-14 | 5.235 | 5.246 | 5.225 | 5.246 | 5.246 | 12,330 |
| 2026-04-13 | 5.275 | 5.307 | 5.273 | 5.273 | 5.273 | 27,147 |
| 2026-04-10 | 5.259 | 5.259 | 5.218 | 5.232 | 5.232 | 5,839 |
| 2026-04-09 | 5.273 | 5.276 | 5.239 | 5.239 | 5.239 | 7,322 |
| 2026-04-08 | 5.228 | 5.264 | 5.204 | 5.250 | 5.250 | 31,579 |
| 2026-04-07 | 5.412 | 5.412 | 5.342 | 5.343 | 5.343 | 10,737 |
| 2026-04-02 | 5.452 | 5.461 | 5.406 | 5.406 | 5.406 | 10,471 |
| 2026-04-01 | 5.407 | 5.407 | 5.320 | 5.339 | 5.339 | 32,479 |
| 2026-03-31 | 5.466 | 5.474 | 5.447 | 5.447 | 5.447 | 17,786 |
| 2026-03-30 | 5.484 | 5.497 | 5.465 | 5.487 | 5.487 | 32,483 |
| 2026-03-27 | 5.500 | 5.520 | 5.468 | 5.477 | 5.477 | 8,438 |
| 2026-03-26 | 5.466 | 5.497 | 5.450 | 5.497 | 5.497 | 17,810 |
| 2026-03-25 | 5.375 | 5.408 | 5.349 | 5.408 | 5.408 | 7,481 |
| 2026-03-24 | 5.363 | 5.403 | 5.359 | 5.403 | 5.403 | 7,171 |
| 2026-03-23 | 5.485 | 5.500 | 5.330 | 5.373 | 5.373 | 33,915 |
| 2026-03-20 | 5.453 | 5.465 | 5.418 | 5.433 | 5.433 | 37,718 |
| 2026-03-19 | 5.434 | 5.506 | 5.419 | 5.468 | 5.468 | 29,860 |
| 2026-03-18 | 5.316 | 5.389 | 5.295 | 5.389 | 5.389 | 4,343 |
| 2026-03-17 | 5.347 | 5.370 | 5.302 | 5.330 | 5.330 | 22,211 |
| 2026-03-16 | 5.458 | 5.458 | 5.344 | 5.344 | 5.344 | 11,489 |
| 2026-03-13 | 5.456 | 5.472 | 5.404 | 5.472 | 5.472 | 2,123 |
| 2026-03-12 | 5.400 | 5.463 | 5.400 | 5.430 | 5.430 | 43,476 |
| 2026-03-11 | 5.346 | 5.410 | 5.341 | 5.395 | 5.395 | 1,518 |
| 2026-03-10 | 5.292 | 5.320 | 5.267 | 5.292 | 5.292 | 6,281 |
| 2026-03-09 | 5.500 | 5.500 | 5.344 | 5.344 | 5.344 | 36,282 |
| 2026-03-06 | 5.246 | 5.331 | 5.246 | 5.298 | 5.298 | 35,527 |
| 2026-03-05 | 5.161 | 5.187 | 5.149 | 5.187 | 5.187 | 7,108 |
| 2026-03-04 | 5.161 | 5.182 | 5.110 | 5.112 | 5.112 | 2,207 |
| 2026-03-03 | 5.145 | 5.210 | 5.140 | 5.148 | 5.148 | 17,738 |
| 2026-03-02 | 5.127 | 5.150 | 5.105 | 5.105 | 5.105 | 5,226 |
| 2026-02-27 | 5.054 | 5.064 | 5.054 | 5.057 | 5.057 | 1,066 |
| 2026-02-26 | 5.044 | 5.058 | 5.033 | 5.033 | 5.033 | 1,062 |
| 2026-02-25 | 5.032 | 5.039 | 5.023 | 5.023 | 5.023 | 82 |
| 2026-02-24 | 5.012 | 5.019 | 5.005 | 5.005 | 5.005 | 131 |
| 2026-02-23 | 5.005 | 5.012 | 5.005 | 5.007 | 5.007 | 1,734 |
| 2026-02-20 | 5.009 | 5.040 | 5.007 | 5.007 | 5.007 | 433 |
| 2026-02-19 | 4.966 | 4.989 | 4.966 | 4.989 | 4.989 | 30 |
| 2026-02-18 | 4.942 | 4.942 | 4.942 | 4.942 | 4.942 | 0 |
| 2026-02-17 | 4.944 | 4.956 | 4.944 | 4.946 | 4.946 | 1,232 |
| 2026-02-16 | 4.973 | 4.973 | 4.973 | 4.973 | 4.973 | 400 |
| 2026-02-13 | 4.974 | 4.984 | 4.950 | 4.950 | 4.950 | 3,240 |
| 2026-02-12 | 4.943 | 4.964 | 4.943 | 4.964 | 4.964 | 72 |
| 2026-02-11 | 4.905 | 4.995 | 4.888 | 4.903 | 4.903 | 116,237 |
| 2026-02-10 | 4.896 | 4.915 | 4.894 | 4.915 | 4.915 | 925 |
| 2026-02-09 | 4.914 | 4.918 | 4.914 | 4.918 | 4.918 | 77 |
| 2026-02-06 | 4.979 | 5.009 | 4.979 | 5.003 | 5.003 | 1,449 |
| 2026-02-05 | 4.961 | 4.991 | 4.960 | 4.991 | 4.991 | 64 |
| 2026-02-04 | 4.918 | 4.918 | 4.906 | 4.906 | 4.906 | 83 |
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.