WISDOMTREE AGRICULTURE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.716 | 5.716 | 5.698 | 5.698 | 5.698 | 200 |
| 2024-11-27 | 5.723 | 5.724 | 5.723 | 5.724 | 5.724 | 138 |
| 2024-11-26 | 5.699 | 5.699 | 5.699 | 5.699 | 5.699 | 0 |
| 2024-11-25 | 5.722 | 5.722 | 5.715 | 5.722 | 5.722 | 107 |
| 2024-11-22 | 5.646 | 5.697 | 5.646 | 5.697 | 5.697 | 8,843 |
| 2024-11-21 | 5.718 | 5.718 | 5.683 | 5.683 | 5.683 | 1,448 |
| 2024-11-20 | 5.660 | 5.660 | 5.635 | 5.635 | 5.635 | 233 |
| 2024-11-19 | 5.687 | 5.687 | 5.687 | 5.687 | 5.687 | 115 |
| 2024-11-18 | 5.632 | 5.659 | 5.632 | 5.659 | 5.659 | 1,708 |
| 2024-11-15 | 5.577 | 5.652 | 5.577 | 5.652 | 5.652 | 11,116 |
| 2024-11-14 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 178 |
| 2024-11-13 | 5.565 | 5.565 | 5.565 | 5.565 | 5.565 | 0 |
| 2024-11-12 | 5.609 | 5.609 | 5.609 | 5.609 | 5.609 | 0 |
| 2024-11-11 | 5.626 | 5.626 | 5.626 | 5.626 | 5.626 | 0 |
| 2024-11-08 | 5.592 | 5.592 | 5.573 | 5.573 | 5.573 | 500 |
| 2024-11-07 | 5.536 | 5.566 | 5.515 | 5.515 | 5.515 | 800 |
| 2024-11-06 | 5.451 | 5.496 | 5.451 | 5.496 | 5.496 | 3,750 |
| 2024-11-05 | 5.403 | 5.409 | 5.403 | 5.409 | 5.409 | 439 |
| 2024-11-04 | 5.400 | 5.416 | 5.400 | 5.415 | 5.415 | 4,705 |
| 2024-11-01 | 5.438 | 5.438 | 5.408 | 5.408 | 5.408 | 100 |
| 2024-10-31 | 5.396 | 5.396 | 5.389 | 5.389 | 5.389 | 300 |
| 2024-10-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2024-10-29 | 5.406 | 5.425 | 5.406 | 5.425 | 5.425 | 300 |
| 2024-10-28 | 5.426 | 5.426 | 5.402 | 5.402 | 5.402 | 1,250 |
| 2024-10-25 | 5.461 | 5.461 | 5.432 | 5.432 | 5.432 | 300 |
| 2024-10-24 | 5.522 | 5.522 | 5.522 | 5.522 | 5.522 | 0 |
| 2024-10-23 | 5.475 | 5.495 | 5.475 | 5.495 | 5.495 | 10 |
| 2024-10-22 | 5.411 | 5.411 | 5.411 | 5.411 | 5.411 | 0 |
| 2024-10-21 | 5.403 | 5.422 | 5.384 | 5.422 | 5.422 | 3,191 |
| 2024-10-18 | 5.468 | 5.468 | 5.420 | 5.420 | 5.420 | 2,550 |
| 2024-10-17 | 5.404 | 5.429 | 5.398 | 5.429 | 5.429 | 1,547 |
| 2024-10-16 | 5.434 | 5.434 | 5.434 | 5.434 | 5.434 | 80 |
| 2024-10-15 | 5.426 | 5.426 | 5.412 | 5.412 | 5.412 | 300 |
| 2024-10-14 | 5.438 | 5.447 | 5.438 | 5.447 | 5.447 | 300 |
| 2024-10-11 | 5.487 | 5.487 | 5.487 | 5.487 | 5.487 | 20 |
| 2024-10-10 | 5.493 | 5.493 | 5.493 | 5.493 | 5.493 | 0 |
| 2024-10-09 | 5.495 | 5.495 | 5.482 | 5.482 | 5.482 | 1,000 |
| 2024-10-08 | 5.500 | 5.500 | 5.451 | 5.451 | 5.451 | 172 |
| 2024-10-07 | 5.543 | 5.543 | 5.500 | 5.500 | 5.500 | 500 |
| 2024-10-04 | 5.555 | 5.555 | 5.555 | 5.555 | 5.555 | 250 |
| 2024-10-03 | 5.590 | 5.590 | 5.555 | 5.584 | 5.584 | 2,182 |
| 2024-10-02 | 5.601 | 5.601 | 5.601 | 5.601 | 5.601 | 100 |
| 2024-10-01 | 5.491 | 5.573 | 5.491 | 5.573 | 5.573 | 650 |
| 2024-09-30 | 5.454 | 5.454 | 5.454 | 5.454 | 5.454 | 0 |
| 2024-09-27 | 5.469 | 5.469 | 5.400 | 5.400 | 5.400 | 888 |
| 2024-09-26 | 5.496 | 5.520 | 5.488 | 5.488 | 5.488 | 800 |
| 2024-09-25 | 5.384 | 5.460 | 5.384 | 5.460 | 5.460 | 200 |
| 2024-09-24 | 5.411 | 5.498 | 5.411 | 5.438 | 5.438 | 999 |
| 2024-09-23 | 5.293 | 5.375 | 5.293 | 5.375 | 5.375 | 700 |
| 2024-09-20 | 5.298 | 5.305 | 5.252 | 5.252 | 5.252 | 1,204 |
| 2024-09-19 | 5.278 | 5.295 | 5.272 | 5.295 | 5.295 | 41,052 |
| 2024-09-18 | 5.310 | 5.321 | 5.310 | 5.310 | 5.310 | 2,052 |
| 2024-09-17 | 5.243 | 5.243 | 5.243 | 5.243 | 5.243 | 0 |
| 2024-09-16 | 5.222 | 5.222 | 5.222 | 5.222 | 5.222 | 0 |
| 2024-09-13 | 5.231 | 5.264 | 5.230 | 5.264 | 5.264 | 2,082 |
| 2024-09-12 | 5.217 | 5.217 | 5.217 | 5.217 | 5.217 | 0 |
| 2024-09-11 | 5.195 | 5.195 | 5.195 | 5.195 | 5.195 | 0 |
| 2024-09-10 | 5.190 | 5.194 | 5.177 | 5.177 | 5.177 | 2,072 |
| 2024-09-09 | 5.158 | 5.158 | 5.158 | 5.158 | 5.158 | 0 |
| 2024-09-06 | 5.208 | 5.220 | 5.201 | 5.201 | 5.201 | 8,160 |
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.