WISDOMTREE AGRICULTURE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.486 | 5.486 | 5.430 | 5.439 | 5.439 | 2,300 |
| 2025-05-22 | 5.453 | 5.453 | 5.444 | 5.444 | 5.444 | 931 |
| 2025-05-21 | 5.447 | 5.489 | 5.447 | 5.489 | 5.489 | 1,084 |
| 2025-05-20 | 5.443 | 5.443 | 5.443 | 5.443 | 5.443 | 0 |
| 2025-05-19 | 5.451 | 5.451 | 5.421 | 5.436 | 5.436 | 1,714 |
| 2025-05-16 | 5.475 | 5.475 | 5.459 | 5.472 | 5.472 | 7,120 |
| 2025-05-15 | 5.493 | 5.505 | 5.476 | 5.476 | 5.476 | 1,695 |
| 2025-05-14 | 5.542 | 5.542 | 5.510 | 5.529 | 5.529 | 1,929 |
| 2025-05-13 | 5.527 | 5.527 | 5.496 | 5.500 | 5.500 | 4,462 |
| 2025-05-12 | 5.524 | 5.599 | 5.524 | 5.555 | 5.555 | 7,422 |
| 2025-05-09 | 5.455 | 5.485 | 5.455 | 5.485 | 5.485 | 40 |
| 2025-05-08 | 5.426 | 5.437 | 5.426 | 5.437 | 5.437 | 556 |
| 2025-05-07 | 5.480 | 5.480 | 5.409 | 5.409 | 5.409 | 2,095 |
| 2025-05-06 | 5.444 | 5.450 | 5.444 | 5.450 | 5.450 | 80 |
| 2025-05-05 | 5.481 | 5.495 | 5.481 | 5.495 | 5.495 | 1,219 |
| 2025-05-02 | 5.493 | 5.504 | 5.484 | 5.487 | 5.487 | 229 |
| 2025-04-30 | 5.467 | 5.467 | 5.467 | 5.467 | 5.467 | 0 |
| 2025-04-29 | 5.556 | 5.556 | 5.556 | 5.556 | 5.556 | 0 |
| 2025-04-28 | 5.563 | 5.563 | 5.542 | 5.553 | 5.553 | 1,324 |
| 2025-04-25 | 5.602 | 5.602 | 5.602 | 5.602 | 5.602 | 0 |
| 2025-04-24 | 5.523 | 5.550 | 5.510 | 5.550 | 5.550 | 1,021 |
| 2025-04-23 | 5.498 | 5.498 | 5.493 | 5.493 | 5.493 | 400 |
| 2025-04-22 | 5.443 | 5.459 | 5.438 | 5.438 | 5.438 | 633 |
| 2025-04-17 | 5.553 | 5.553 | 5.553 | 5.553 | 5.553 | 0 |
| 2025-04-16 | 5.466 | 5.493 | 5.466 | 5.493 | 5.493 | 1 |
| 2025-04-15 | 5.515 | 5.515 | 5.496 | 5.503 | 5.503 | 1,000 |
| 2025-04-14 | 5.490 | 5.505 | 5.490 | 5.505 | 5.505 | 600 |
| 2025-04-11 | 5.481 | 5.524 | 5.456 | 5.524 | 5.524 | 1,004 |
| 2025-04-10 | 5.632 | 5.650 | 5.544 | 5.550 | 5.550 | 895 |
| 2025-04-09 | 5.485 | 5.520 | 5.485 | 5.510 | 5.510 | 622 |
| 2025-04-08 | 5.550 | 5.590 | 5.550 | 5.590 | 5.590 | 1,540 |
| 2025-04-07 | 5.525 | 5.585 | 5.490 | 5.585 | 5.585 | 10,319 |
| 2025-04-04 | 5.600 | 5.610 | 5.475 | 5.531 | 5.531 | 4,149 |
| 2025-04-03 | 5.649 | 5.649 | 5.570 | 5.601 | 5.601 | 743 |
| 2025-04-02 | 5.814 | 5.816 | 5.773 | 5.777 | 5.777 | 631 |
| 2025-04-01 | 5.707 | 5.707 | 5.707 | 5.707 | 5.707 | 0 |
| 2025-03-31 | 5.703 | 5.704 | 5.698 | 5.704 | 5.704 | 800 |
| 2025-03-28 | 5.676 | 5.676 | 5.632 | 5.632 | 5.632 | 49 |
| 2025-03-27 | 5.694 | 5.694 | 5.681 | 5.681 | 5.681 | 401 |
| 2025-03-26 | 5.726 | 5.726 | 5.726 | 5.726 | 5.726 | 0 |
| 2025-03-25 | 5.736 | 5.736 | 5.710 | 5.720 | 5.720 | 540 |
| 2025-03-24 | 5.741 | 5.741 | 5.732 | 5.740 | 5.740 | 186 |
| 2025-03-21 | 5.760 | 5.774 | 5.760 | 5.774 | 5.774 | 500 |
| 2025-03-20 | 5.727 | 5.727 | 5.727 | 5.727 | 5.727 | 0 |
| 2025-03-19 | 5.723 | 5.723 | 5.698 | 5.698 | 5.698 | 1,125 |
| 2025-03-18 | 5.724 | 5.725 | 5.724 | 5.725 | 5.725 | 400 |
| 2025-03-17 | 5.718 | 5.794 | 5.712 | 5.712 | 5.712 | 872 |
| 2025-03-14 | 5.732 | 5.732 | 5.672 | 5.672 | 5.672 | 400 |
| 2025-03-13 | 5.695 | 5.747 | 5.695 | 5.747 | 5.747 | 400 |
| 2025-03-12 | 5.673 | 5.673 | 5.635 | 5.635 | 5.635 | 860 |
| 2025-03-11 | 5.717 | 5.717 | 5.704 | 5.704 | 5.704 | 1,989 |
| 2025-03-10 | 5.721 | 5.762 | 5.721 | 5.745 | 5.745 | 3,467 |
| 2025-03-07 | 5.694 | 5.733 | 5.685 | 5.733 | 5.733 | 339 |
| 2025-03-06 | 5.737 | 5.738 | 5.687 | 5.735 | 5.735 | 624 |
| 2025-03-05 | 5.735 | 5.748 | 5.714 | 5.714 | 5.714 | 690 |
| 2025-03-04 | 5.814 | 5.814 | 5.737 | 5.737 | 5.737 | 4,078 |
| 2025-03-03 | 5.967 | 5.979 | 5.890 | 5.890 | 5.890 | 864 |
| 2025-02-28 | 6.085 | 6.085 | 5.969 | 5.969 | 5.969 | 3,723 |
| 2025-02-27 | 6.086 | 6.086 | 6.073 | 6.077 | 6.077 | 401 |
| 2025-02-26 | 6.119 | 6.119 | 6.101 | 6.101 | 6.101 | 800 |
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.