WISDOMTREE AGRICULTURE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 6.174 | 6.174 | 6.067 | 6.094 | 6.094 | 4,913 |
| 2025-02-24 | 6.208 | 6.212 | 6.174 | 6.174 | 6.174 | 1,500 |
| 2025-02-21 | 6.250 | 6.275 | 6.228 | 6.248 | 6.248 | 3,199 |
| 2025-02-20 | 6.310 | 6.311 | 6.263 | 6.282 | 6.282 | 1,916 |
| 2025-02-19 | 6.320 | 6.351 | 6.318 | 6.351 | 6.351 | 843 |
| 2025-02-18 | 6.246 | 6.246 | 6.246 | 6.246 | 6.246 | 0 |
| 2025-02-17 | 6.234 | 6.280 | 6.234 | 6.280 | 6.280 | 1,355 |
| 2025-02-14 | 6.263 | 6.330 | 6.259 | 6.281 | 6.281 | 603 |
| 2025-02-13 | 6.215 | 6.215 | 6.215 | 6.215 | 6.215 | 0 |
| 2025-02-12 | 6.230 | 6.236 | 6.220 | 6.236 | 6.236 | 1,954 |
| 2025-02-11 | 6.315 | 6.321 | 6.299 | 6.310 | 6.310 | 8,991 |
| 2025-02-10 | 6.239 | 6.310 | 6.239 | 6.310 | 6.310 | 2,511 |
| 2025-02-07 | 6.269 | 6.269 | 6.243 | 6.243 | 6.243 | 3,899 |
| 2025-02-06 | 6.241 | 6.295 | 6.241 | 6.295 | 6.295 | 101 |
| 2025-02-05 | 6.250 | 6.257 | 6.226 | 6.226 | 6.226 | 747 |
| 2025-02-04 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2025-02-03 | 6.171 | 6.180 | 6.171 | 6.180 | 6.180 | 2,009 |
| 2025-01-31 | 6.100 | 6.122 | 6.070 | 6.122 | 6.122 | 1,115 |
| 2025-01-30 | 6.108 | 6.124 | 6.090 | 6.090 | 6.090 | 991 |
| 2025-01-29 | 6.060 | 6.123 | 6.055 | 6.123 | 6.123 | 1,700 |
| 2025-01-28 | 5.971 | 6.004 | 5.971 | 6.004 | 6.004 | 11,525 |
| 2025-01-27 | 5.945 | 5.956 | 5.910 | 5.910 | 5.910 | 2,343 |
| 2025-01-24 | 5.991 | 6.004 | 5.968 | 5.993 | 5.993 | 819 |
| 2025-01-23 | 6.011 | 6.014 | 5.998 | 6.005 | 6.005 | 12,341 |
| 2025-01-22 | 6.006 | 6.041 | 6.006 | 6.019 | 6.019 | 404 |
| 2025-01-21 | 5.990 | 6.007 | 5.987 | 6.007 | 6.007 | 462 |
| 2025-01-20 | 6.002 | 6.002 | 5.949 | 5.949 | 5.949 | 3,374 |
| 2025-01-17 | 5.953 | 5.954 | 5.930 | 5.936 | 5.936 | 7,098 |
| 2025-01-16 | 5.973 | 5.973 | 5.950 | 5.950 | 5.950 | 11,500 |
| 2025-01-15 | 6.003 | 6.003 | 6.003 | 6.003 | 6.003 | 0 |
| 2025-01-14 | 6.065 | 6.070 | 6.029 | 6.029 | 6.029 | 11,549 |
| 2025-01-13 | 6.030 | 6.066 | 6.025 | 6.066 | 6.066 | 5,668 |
| 2025-01-10 | 5.865 | 5.908 | 5.865 | 5.908 | 5.908 | 400 |
| 2025-01-09 | 5.818 | 5.818 | 5.807 | 5.807 | 5.807 | 35 |
| 2025-01-08 | 5.830 | 5.862 | 5.830 | 5.840 | 5.840 | 10,800 |
| 2025-01-07 | 5.734 | 5.800 | 5.734 | 5.800 | 5.800 | 1,105 |
| 2025-01-06 | 5.814 | 5.825 | 5.808 | 5.819 | 5.819 | 1,689 |
| 2025-01-03 | 5.905 | 5.905 | 5.820 | 5.820 | 5.820 | 1,933 |
| 2025-01-02 | 5.847 | 5.950 | 5.847 | 5.947 | 5.947 | 845 |
| 2024-12-31 | 5.768 | 5.768 | 5.768 | 5.768 | 5.768 | 1,500 |
| 2024-12-30 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2024-12-27 | 5.776 | 5.776 | 5.776 | 5.776 | 5.776 | 0 |
| 2024-12-24 | 5.762 | 5.762 | 5.762 | 5.762 | 5.762 | 0 |
| 2024-12-23 | 5.737 | 5.737 | 5.737 | 5.737 | 5.737 | 0 |
| 2024-12-20 | 5.718 | 5.726 | 5.718 | 5.726 | 5.726 | 600 |
| 2024-12-19 | 5.688 | 5.688 | 5.667 | 5.667 | 5.667 | 949 |
| 2024-12-18 | 5.677 | 5.677 | 5.677 | 5.677 | 5.677 | 0 |
| 2024-12-17 | 5.759 | 5.759 | 5.660 | 5.660 | 5.660 | 1,465 |
| 2024-12-16 | 5.740 | 5.780 | 5.740 | 5.780 | 5.780 | 200 |
| 2024-12-13 | 5.785 | 5.785 | 5.750 | 5.750 | 5.750 | 1,300 |
| 2024-12-12 | 5.781 | 5.781 | 5.781 | 5.781 | 5.781 | 0 |
| 2024-12-11 | 5.846 | 5.846 | 5.816 | 5.816 | 5.816 | 2 |
| 2024-12-10 | 5.790 | 5.830 | 5.790 | 5.830 | 5.830 | 344 |
| 2024-12-09 | 5.768 | 5.800 | 5.768 | 5.800 | 5.800 | 835 |
| 2024-12-06 | 5.684 | 5.749 | 5.684 | 5.715 | 5.715 | 502 |
| 2024-12-05 | 5.638 | 5.658 | 5.638 | 5.658 | 5.658 | 1,145 |
| 2024-12-04 | 5.642 | 5.642 | 5.620 | 5.620 | 5.620 | 506 |
| 2024-12-03 | 5.632 | 5.646 | 5.618 | 5.646 | 5.646 | 1,450 |
| 2024-12-02 | 5.695 | 5.695 | 5.632 | 5.632 | 5.632 | 2,706 |
| 2024-11-29 | 5.692 | 5.692 | 5.687 | 5.687 | 5.687 | 200 |
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.