WISDOMTREE AGRICULTURE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.008 | 5.040 | 5.008 | 5.040 | 5.040 | 330 |
| 2025-08-14 | 5.039 | 5.039 | 5.015 | 5.015 | 5.015 | 1,319 |
| 2025-08-13 | 5.018 | 5.032 | 5.008 | 5.013 | 5.013 | 43,227 |
| 2025-08-12 | 5.024 | 5.024 | 4.976 | 4.976 | 4.976 | 4,607 |
| 2025-08-11 | 4.998 | 5.039 | 4.998 | 5.039 | 5.039 | 1,155 |
| 2025-08-08 | 4.959 | 4.980 | 4.959 | 4.980 | 4.980 | 1,871 |
| 2025-08-07 | 4.912 | 4.955 | 4.911 | 4.955 | 4.955 | 1,360 |
| 2025-08-06 | 4.965 | 4.975 | 4.908 | 4.908 | 4.908 | 650 |
| 2025-08-05 | 4.983 | 4.999 | 4.983 | 4.999 | 4.999 | 2,409 |
| 2025-08-04 | 4.985 | 4.985 | 4.962 | 4.962 | 4.962 | 693 |
| 2025-08-01 | 5.091 | 5.091 | 5.000 | 5.000 | 5.000 | 1,550 |
| 2025-07-31 | 5.088 | 5.088 | 5.088 | 5.088 | 5.088 | 0 |
| 2025-07-30 | 5.075 | 5.075 | 5.075 | 5.075 | 5.075 | 0 |
| 2025-07-29 | 5.094 | 5.094 | 5.080 | 5.080 | 5.080 | 25 |
| 2025-07-28 | 5.016 | 5.065 | 5.016 | 5.065 | 5.065 | 400 |
| 2025-07-25 | 5.061 | 5.061 | 5.061 | 5.061 | 5.061 | 50 |
| 2025-07-24 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2025-07-23 | 5.062 | 5.069 | 5.055 | 5.069 | 5.069 | 315 |
| 2025-07-22 | 5.057 | 5.057 | 5.057 | 5.057 | 5.057 | 0 |
| 2025-07-21 | 5.123 | 5.123 | 5.044 | 5.044 | 5.044 | 752 |
| 2025-07-18 | 5.148 | 5.168 | 5.148 | 5.168 | 5.168 | 7,530 |
| 2025-07-17 | 5.125 | 5.125 | 5.100 | 5.115 | 5.115 | 600 |
| 2025-07-16 | 5.068 | 5.078 | 5.068 | 5.078 | 5.078 | 1,126 |
| 2025-07-15 | 5.011 | 5.011 | 5.002 | 5.002 | 5.002 | 200 |
| 2025-07-14 | 4.997 | 5.020 | 4.997 | 4.999 | 4.999 | 12,817 |
| 2025-07-11 | 5.010 | 5.010 | 5.009 | 5.010 | 5.010 | 1,636 |
| 2025-07-10 | 4.970 | 4.975 | 4.954 | 4.975 | 4.975 | 2,560 |
| 2025-07-09 | 4.983 | 5.007 | 4.983 | 5.007 | 5.007 | 54 |
| 2025-07-08 | 4.977 | 5.002 | 4.977 | 5.002 | 5.002 | 716 |
| 2025-07-07 | 5.077 | 5.077 | 4.989 | 4.989 | 4.989 | 3,339 |
| 2025-07-04 | 5.083 | 5.083 | 5.072 | 5.072 | 5.072 | 500 |
| 2025-07-03 | 5.068 | 5.121 | 5.068 | 5.121 | 5.121 | 860 |
| 2025-07-02 | 4.975 | 5.007 | 4.975 | 4.990 | 4.990 | 5,163 |
| 2025-07-01 | 5.000 | 5.000 | 4.946 | 4.987 | 4.987 | 6,976 |
| 2025-06-30 | 5.047 | 5.056 | 5.047 | 5.056 | 5.056 | 200 |
| 2025-06-27 | 5.036 | 5.053 | 5.036 | 5.053 | 5.053 | 37 |
| 2025-06-26 | 5.036 | 5.036 | 5.020 | 5.020 | 5.020 | 799 |
| 2025-06-25 | 5.150 | 5.158 | 5.098 | 5.098 | 5.098 | 2,725 |
| 2025-06-24 | 5.227 | 5.227 | 5.162 | 5.162 | 5.162 | 1,476 |
| 2025-06-23 | 5.321 | 5.321 | 5.261 | 5.261 | 5.261 | 2,607 |
| 2025-06-20 | 5.348 | 5.359 | 5.348 | 5.353 | 5.353 | 953 |
| 2025-06-19 | 5.373 | 5.450 | 5.373 | 5.450 | 5.450 | 3,000 |
| 2025-06-18 | 5.345 | 5.358 | 5.345 | 5.353 | 5.353 | 700 |
| 2025-06-17 | 5.311 | 5.335 | 5.304 | 5.335 | 5.335 | 1,244 |
| 2025-06-16 | 5.292 | 5.292 | 5.280 | 5.280 | 5.280 | 500 |
| 2025-06-13 | 5.200 | 5.260 | 5.200 | 5.260 | 5.260 | 650 |
| 2025-06-12 | 5.231 | 5.231 | 5.203 | 5.203 | 5.203 | 1,000 |
| 2025-06-11 | 5.305 | 5.330 | 5.280 | 5.280 | 5.280 | 569 |
| 2025-06-10 | 5.317 | 5.317 | 5.317 | 5.317 | 5.317 | 0 |
| 2025-06-09 | 5.343 | 5.343 | 5.343 | 5.343 | 5.343 | 0 |
| 2025-06-06 | 5.313 | 5.313 | 5.300 | 5.300 | 5.300 | 500 |
| 2025-06-05 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2025-06-04 | 5.263 | 5.300 | 5.263 | 5.288 | 5.288 | 12,426 |
| 2025-06-03 | 5.227 | 5.227 | 5.227 | 5.227 | 5.227 | 0 |
| 2025-06-02 | 5.285 | 5.300 | 5.280 | 5.280 | 5.280 | 1,240 |
| 2025-05-30 | 5.350 | 5.360 | 5.316 | 5.316 | 5.316 | 2,370 |
| 2025-05-29 | 5.391 | 5.400 | 5.313 | 5.313 | 5.313 | 4,969 |
| 2025-05-28 | 5.448 | 5.448 | 5.448 | 5.448 | 5.448 | 0 |
| 2025-05-27 | 5.432 | 5.443 | 5.418 | 5.418 | 5.418 | 578 |
| 2025-05-26 | 5.410 | 5.440 | 5.404 | 5.404 | 5.404 | 565 |
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.