WISDOMTREE AGRICULTURE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.105 | 6.105 | 6.050 | 6.057 | 6.057 | 8,851 |
| 2026-10-15 | 6.105 | 6.150 | 6.105 | 6.150 | 6.150 | 5,409 |
| 2026-10-14 | 6.171 | 6.199 | 6.154 | 6.181 | 6.181 | 4,940 |
| 2026-10-13 | 6.143 | 6.200 | 6.143 | 6.200 | 6.200 | 4,175 |
| 2026-10-12 | 6.126 | 6.147 | 6.102 | 6.147 | 6.147 | 2,258 |
| 2026-10-09 | 6.171 | 6.219 | 6.171 | 6.219 | 6.219 | 3,064 |
| 2026-10-08 | 6.230 | 6.239 | 6.185 | 6.193 | 6.193 | 2,426 |
| 2026-10-07 | 6.297 | 6.304 | 6.243 | 6.243 | 6.243 | 7,544 |
| 2026-10-06 | 6.217 | 6.222 | 6.203 | 6.218 | 6.218 | 12,860 |
| 2026-10-05 | 6.155 | 6.232 | 6.155 | 6.209 | 6.209 | 5,627 |
| 2026-10-02 | 6.059 | 6.124 | 6.037 | 6.095 | 6.095 | 3,231 |
| 2026-10-01 | 6.040 | 6.060 | 5.995 | 6.015 | 6.015 | 16,055 |
| 2026-09-30 | 6.113 | 6.130 | 6.113 | 6.121 | 6.121 | 4,057 |
| 2026-09-29 | 6.083 | 6.125 | 6.066 | 6.099 | 6.099 | 6,160 |
| 2026-09-28 | 6.113 | 6.118 | 6.077 | 6.077 | 6.077 | 2,950 |
| 2026-09-25 | 6.096 | 6.112 | 6.050 | 6.112 | 6.112 | 14,055 |
| 2026-09-24 | 6.166 | 6.185 | 6.143 | 6.147 | 6.147 | 12,799 |
| 2026-09-23 | 6.124 | 6.124 | 6.114 | 6.120 | 6.120 | 585 |
| 2026-09-22 | 6.157 | 6.158 | 6.100 | 6.149 | 6.149 | 8,273 |
| 2026-09-21 | 6.099 | 6.148 | 6.077 | 6.148 | 6.148 | 4,419 |
| 2026-09-18 | 6.098 | 6.113 | 6.051 | 6.051 | 6.051 | 66,999 |
| 2026-09-17 | 6.200 | 6.209 | 6.125 | 6.133 | 6.133 | 3,933 |
| 2026-09-16 | 6.170 | 6.209 | 6.145 | 6.153 | 6.153 | 29,194 |
| 2026-09-15 | 6.158 | 6.158 | 6.099 | 6.150 | 6.150 | 4,804 |
| 2026-09-14 | 6.114 | 6.181 | 6.110 | 6.155 | 6.155 | 21,804 |
| 2026-09-11 | 6.185 | 6.185 | 6.089 | 6.104 | 6.104 | 8,091 |
| 2026-09-10 | 6.113 | 6.187 | 6.102 | 6.187 | 6.187 | 17,487 |
| 2026-09-09 | 6.145 | 6.176 | 6.110 | 6.128 | 6.128 | 21,290 |
| 2026-09-08 | 6.197 | 6.202 | 6.112 | 6.118 | 6.118 | 7,513 |
| 2026-09-07 | 6.152 | 6.179 | 6.140 | 6.143 | 6.143 | 28,160 |
| 2026-09-04 | 6.185 | 6.211 | 6.147 | 6.162 | 6.162 | 44,010 |
| 2026-09-03 | 6.241 | 6.241 | 6.080 | 6.159 | 6.159 | 23,996 |
| 2026-09-02 | 6.290 | 6.315 | 6.230 | 6.315 | 6.315 | 34,784 |
| 2026-09-01 | 6.303 | 6.338 | 6.250 | 6.338 | 6.338 | 26,405 |
| 2026-08-31 | 6.252 | 6.273 | 6.217 | 6.226 | 6.226 | 61,932 |
| 2026-08-28 | 6.161 | 6.260 | 6.142 | 6.248 | 6.248 | 18,699 |
| 2026-08-27 | 6.046 | 6.119 | 6.036 | 6.115 | 6.115 | 19,862 |
| 2026-08-26 | 5.972 | 5.998 | 5.965 | 5.973 | 5.973 | 112,675 |
| 2026-08-25 | 5.961 | 5.961 | 5.890 | 5.925 | 5.925 | 2,156 |
| 2026-08-24 | 5.942 | 5.946 | 5.900 | 5.933 | 5.933 | 13,737 |
| 2026-08-21 | 5.917 | 5.935 | 5.892 | 5.928 | 5.928 | 3,816 |
| 2026-08-20 | 5.920 | 5.968 | 5.909 | 5.962 | 5.962 | 6,397 |
| 2026-08-19 | 5.902 | 5.910 | 5.850 | 5.910 | 5.910 | 4,022 |
| 2026-08-18 | 5.906 | 5.933 | 5.885 | 5.885 | 5.885 | 3,849 |
| 2026-08-17 | 5.790 | 5.858 | 5.788 | 5.858 | 5.858 | 6,540 |
| 2026-08-14 | 5.753 | 5.772 | 5.745 | 5.756 | 5.756 | 3,578 |
| 2026-08-13 | 5.756 | 5.756 | 5.684 | 5.736 | 5.736 | 7,954 |
| 2026-08-12 | 5.706 | 5.718 | 5.701 | 5.718 | 5.718 | 7,619 |
| 2026-08-11 | 5.713 | 5.734 | 5.644 | 5.644 | 5.644 | 33,548 |
| 2026-08-10 | 5.720 | 5.720 | 5.690 | 5.692 | 5.692 | 21,259 |
| 2026-08-07 | 5.638 | 5.695 | 5.627 | 5.694 | 5.694 | 7,478 |
| 2026-08-06 | 5.599 | 5.605 | 5.599 | 5.604 | 5.604 | 1,210 |
| 2026-08-05 | 5.613 | 5.628 | 5.613 | 5.628 | 5.628 | 3,109 |
| 2026-08-04 | 5.674 | 5.706 | 5.621 | 5.623 | 5.623 | 1,200 |
| 2026-08-03 | 5.599 | 5.609 | 5.586 | 5.600 | 5.600 | 25,216 |
| 2026-07-31 | 5.622 | 5.625 | 5.610 | 5.625 | 5.625 | 1,355 |
| 2026-07-30 | 5.685 | 5.730 | 5.637 | 5.637 | 5.637 | 2,413 |
| 2026-07-29 | 5.817 | 5.817 | 5.709 | 5.724 | 5.724 | 1,846 |
| 2026-07-28 | 5.751 | 5.783 | 5.725 | 5.783 | 5.783 | 12,324 |
| 2026-07-27 | 5.791 | 5.801 | 5.750 | 5.801 | 5.801 | 6,781 |
Page 1 of 3 · 129 trading daysOlder →
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.