WISDOMTREE AGRICULTURE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5.371 | 5.371 | 5.345 | 5.345 | 5.345 | 177 |
| 2025-11-05 | 5.379 | 5.379 | 5.379 | 5.379 | 5.379 | 0 |
| 2025-11-04 | 5.361 | 5.361 | 5.347 | 5.350 | 5.350 | 3,593 |
| 2025-11-03 | 5.311 | 5.322 | 5.311 | 5.320 | 5.320 | 1,168 |
| 2025-10-31 | 5.253 | 5.270 | 5.240 | 5.270 | 5.270 | 872 |
| 2025-10-30 | 5.188 | 5.188 | 5.188 | 5.188 | 5.188 | 0 |
| 2025-10-29 | 5.203 | 5.203 | 5.179 | 5.179 | 5.179 | 2,007 |
| 2025-10-28 | 5.190 | 5.192 | 5.187 | 5.187 | 5.187 | 2,001 |
| 2025-10-27 | 5.201 | 5.201 | 5.172 | 5.175 | 5.175 | 3,909 |
| 2025-10-24 | 5.176 | 5.176 | 5.152 | 5.152 | 5.152 | 1,000 |
| 2025-10-23 | 5.170 | 5.201 | 5.167 | 5.201 | 5.201 | 800 |
| 2025-10-22 | 5.142 | 5.142 | 5.142 | 5.142 | 5.142 | 0 |
| 2025-10-21 | 5.145 | 5.145 | 5.145 | 5.145 | 5.145 | 0 |
| 2025-10-20 | 5.098 | 5.127 | 5.098 | 5.127 | 5.127 | 1,324 |
| 2025-10-17 | 5.047 | 5.047 | 5.047 | 5.047 | 5.047 | 0 |
| 2025-10-16 | 5.043 | 5.054 | 5.043 | 5.054 | 5.054 | 183 |
| 2025-10-15 | 5.054 | 5.057 | 5.046 | 5.049 | 5.049 | 310 |
| 2025-10-14 | 5.025 | 5.025 | 5.025 | 5.025 | 5.025 | 0 |
| 2025-10-13 | 5.020 | 5.035 | 5.017 | 5.035 | 5.035 | 565 |
| 2025-10-10 | 5.089 | 5.089 | 5.009 | 5.009 | 5.009 | 2,374 |
| 2025-10-09 | 5.115 | 5.125 | 5.102 | 5.102 | 5.102 | 245 |
| 2025-10-08 | 5.075 | 5.100 | 5.074 | 5.094 | 5.094 | 7,015 |
| 2025-10-07 | 5.073 | 5.073 | 5.073 | 5.073 | 5.073 | 0 |
| 2025-10-06 | 5.069 | 5.069 | 5.058 | 5.058 | 5.058 | 574 |
| 2025-10-03 | 5.054 | 5.054 | 5.040 | 5.040 | 5.040 | 100 |
| 2025-10-02 | 5.009 | 5.036 | 5.000 | 5.036 | 5.036 | 1,922 |
| 2025-10-01 | 4.967 | 4.967 | 4.940 | 4.948 | 4.948 | 1,113 |
| 2025-09-30 | 4.998 | 4.998 | 4.998 | 4.998 | 4.998 | 0 |
| 2025-09-29 | 5.028 | 5.039 | 5.024 | 5.026 | 5.026 | 6,540 |
| 2025-09-26 | 5.060 | 5.095 | 5.054 | 5.055 | 5.055 | 1,710 |
| 2025-09-25 | 5.008 | 5.027 | 5.008 | 5.026 | 5.026 | 923 |
| 2025-09-24 | 4.969 | 5.019 | 4.965 | 5.019 | 5.019 | 627 |
| 2025-09-23 | 4.946 | 4.957 | 4.929 | 4.933 | 4.933 | 6,554 |
| 2025-09-22 | 5.029 | 5.036 | 4.950 | 4.957 | 4.957 | 3,640 |
| 2025-09-19 | 5.089 | 5.089 | 5.050 | 5.050 | 5.050 | 557 |
| 2025-09-18 | 5.086 | 5.086 | 5.070 | 5.070 | 5.070 | 101 |
| 2025-09-17 | 5.158 | 5.158 | 5.127 | 5.127 | 5.127 | 1,230 |
| 2025-09-16 | 5.177 | 5.197 | 5.168 | 5.168 | 5.168 | 4,550 |
| 2025-09-15 | 5.162 | 5.197 | 5.147 | 5.197 | 5.197 | 260 |
| 2025-09-12 | 5.089 | 5.158 | 5.089 | 5.158 | 5.158 | 4,841 |
| 2025-09-11 | 5.103 | 5.103 | 5.099 | 5.099 | 5.099 | 500 |
| 2025-09-10 | 5.086 | 5.086 | 5.086 | 5.086 | 5.086 | 0 |
| 2025-09-09 | 5.078 | 5.100 | 5.078 | 5.099 | 5.099 | 243 |
| 2025-09-08 | 5.059 | 5.064 | 5.046 | 5.064 | 5.064 | 2,392 |
| 2025-09-05 | 5.094 | 5.103 | 5.075 | 5.075 | 5.075 | 302 |
| 2025-09-04 | 5.095 | 5.095 | 5.082 | 5.091 | 5.091 | 2,788 |
| 2025-09-03 | 5.144 | 5.161 | 5.106 | 5.106 | 5.106 | 5,508 |
| 2025-09-02 | 5.136 | 5.136 | 5.100 | 5.100 | 5.100 | 2,299 |
| 2025-09-01 | 5.157 | 5.200 | 5.145 | 5.155 | 5.155 | 700 |
| 2025-08-29 | 5.151 | 5.151 | 5.151 | 5.151 | 5.151 | 0 |
| 2025-08-28 | 5.164 | 5.164 | 5.164 | 5.164 | 5.164 | 29 |
| 2025-08-27 | 5.167 | 5.178 | 5.167 | 5.172 | 5.172 | 81 |
| 2025-08-26 | 5.213 | 5.213 | 5.200 | 5.200 | 5.200 | 533 |
| 2025-08-25 | 5.188 | 5.225 | 5.188 | 5.225 | 5.225 | 247 |
| 2025-08-22 | 5.193 | 5.207 | 5.188 | 5.190 | 5.190 | 5,460 |
| 2025-08-21 | 5.116 | 5.116 | 5.116 | 5.116 | 5.116 | 0 |
| 2025-08-20 | 5.081 | 5.093 | 5.081 | 5.093 | 5.093 | 700 |
| 2025-08-19 | 5.068 | 5.074 | 5.068 | 5.074 | 5.074 | 300 |
| 2025-08-18 | 5.048 | 5.048 | 5.048 | 5.048 | 5.048 | 0 |
| 2025-08-15 | 5.008 | 5.040 | 5.008 | 5.040 | 5.040 | 330 |
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.