WISDOMTREE AGRICULTURE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.927 | 4.947 | 4.927 | 4.937 | 4.937 | 7,353 |
| 2026-02-02 | 4.897 | 4.923 | 4.895 | 4.912 | 4.912 | 2,244 |
| 2026-01-30 | 4.929 | 4.936 | 4.898 | 4.898 | 4.898 | 2,573 |
| 2026-01-29 | 4.949 | 4.970 | 4.949 | 4.970 | 4.970 | 500 |
| 2026-01-28 | 4.982 | 4.982 | 4.943 | 4.943 | 4.943 | 1,189 |
| 2026-01-27 | 4.948 | 4.954 | 4.948 | 4.954 | 4.954 | 30 |
| 2026-01-26 | 4.999 | 5.003 | 4.947 | 4.947 | 4.947 | 1,120 |
| 2026-01-23 | 4.989 | 5.007 | 4.989 | 5.007 | 5.007 | 521 |
| 2026-01-22 | 4.995 | 4.998 | 4.994 | 4.994 | 4.994 | 489 |
| 2026-01-21 | 4.983 | 4.983 | 4.983 | 4.983 | 4.983 | 40 |
| 2026-01-20 | 5.039 | 5.039 | 4.975 | 4.975 | 4.975 | 2,304 |
| 2026-01-19 | 5.060 | 5.095 | 5.060 | 5.089 | 5.089 | 115 |
| 2026-01-16 | 5.033 | 5.075 | 5.033 | 5.066 | 5.066 | 6,060 |
| 2026-01-15 | 5.011 | 5.058 | 5.011 | 5.055 | 5.055 | 4,615 |
| 2026-01-14 | 5.023 | 5.032 | 4.989 | 5.003 | 5.003 | 1,332 |
| 2026-01-13 | 5.022 | 5.028 | 4.968 | 5.028 | 5.028 | 2,679 |
| 2026-01-12 | 5.100 | 5.109 | 5.100 | 5.106 | 5.106 | 693 |
| 2026-01-09 | 5.131 | 5.139 | 5.115 | 5.115 | 5.115 | 4,547 |
| 2026-01-08 | 5.124 | 5.139 | 5.124 | 5.139 | 5.139 | 2,273 |
| 2026-01-07 | 5.103 | 5.141 | 5.101 | 5.132 | 5.132 | 27,190 |
| 2026-01-06 | 5.054 | 5.100 | 5.054 | 5.100 | 5.100 | 200 |
| 2026-01-05 | 5.023 | 5.050 | 5.023 | 5.034 | 5.034 | 13,040 |
| 2026-01-02 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 100 |
| 2025-12-31 | 5.012 | 5.012 | 5.012 | 5.012 | 5.012 | 0 |
| 2025-12-30 | 5.042 | 5.042 | 5.042 | 5.042 | 5.042 | 0 |
| 2025-12-29 | 5.048 | 5.067 | 5.046 | 5.046 | 5.046 | 1,542 |
| 2025-12-24 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2025-12-23 | 5.028 | 5.028 | 5.028 | 5.028 | 5.028 | 0 |
| 2025-12-22 | 5.007 | 5.007 | 5.007 | 5.007 | 5.007 | 0 |
| 2025-12-19 | 4.988 | 5.010 | 4.988 | 5.003 | 5.003 | 1,178 |
| 2025-12-18 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2025-12-17 | 5.037 | 5.037 | 5.000 | 5.000 | 5.000 | 1,356 |
| 2025-12-16 | 5.066 | 5.069 | 5.066 | 5.069 | 5.069 | 43 |
| 2025-12-15 | 5.113 | 5.124 | 5.110 | 5.110 | 5.110 | 1,353 |
| 2025-12-12 | 5.169 | 5.169 | 5.122 | 5.124 | 5.124 | 483 |
| 2025-12-11 | 5.176 | 5.176 | 5.176 | 5.176 | 5.176 | 0 |
| 2025-12-10 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 0 |
| 2025-12-09 | 5.199 | 5.205 | 5.199 | 5.205 | 5.205 | 210 |
| 2025-12-08 | 5.218 | 5.235 | 5.211 | 5.211 | 5.211 | 2,582 |
| 2025-12-05 | 5.274 | 5.275 | 5.247 | 5.250 | 5.250 | 3,133 |
| 2025-12-04 | 5.255 | 5.255 | 5.255 | 5.255 | 5.255 | 0 |
| 2025-12-03 | 5.303 | 5.303 | 5.289 | 5.289 | 5.289 | 790 |
| 2025-12-02 | 5.318 | 5.318 | 5.299 | 5.299 | 5.299 | 6,631 |
| 2025-12-01 | 5.342 | 5.342 | 5.339 | 5.339 | 5.339 | 78 |
| 2025-11-28 | 5.500 | 5.500 | 5.418 | 5.418 | 5.418 | 480 |
| 2025-11-27 | 5.329 | 5.329 | 5.297 | 5.297 | 5.297 | 3 |
| 2025-11-26 | 5.301 | 5.320 | 5.301 | 5.320 | 5.320 | 2,290 |
| 2025-11-25 | 5.297 | 5.297 | 5.297 | 5.297 | 5.297 | 0 |
| 2025-11-24 | 5.301 | 5.301 | 5.270 | 5.291 | 5.291 | 8,112 |
| 2025-11-21 | 5.271 | 5.295 | 5.233 | 5.295 | 5.295 | 1,319 |
| 2025-11-20 | 5.356 | 5.356 | 5.356 | 5.356 | 5.356 | 0 |
| 2025-11-19 | 5.390 | 5.390 | 5.373 | 5.373 | 5.373 | 3,173 |
| 2025-11-18 | 5.379 | 5.379 | 5.379 | 5.379 | 5.379 | 0 |
| 2025-11-17 | 5.304 | 5.312 | 5.304 | 5.312 | 5.312 | 5,000 |
| 2025-11-14 | 5.343 | 5.357 | 5.343 | 5.357 | 5.357 | 874 |
| 2025-11-13 | 5.327 | 5.328 | 5.327 | 5.328 | 5.328 | 22 |
| 2025-11-12 | 5.357 | 5.357 | 5.357 | 5.357 | 5.357 | 0 |
| 2025-11-11 | 5.339 | 5.350 | 5.339 | 5.350 | 5.350 | 11 |
| 2025-11-10 | 5.306 | 5.332 | 5.306 | 5.332 | 5.332 | 1,059 |
| 2025-11-07 | 5.281 | 5.281 | 5.273 | 5.274 | 5.274 | 530 |
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.