WisdomTree Wheat (BIT:WEAT)
Italy · Delayed Price · Currency is EUR 15.43
-0.19 (-1.20%)
Sep 2, 2025, 5:12 PM CET
WisdomTree Wheat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 15.49 | 15.56 | 15.33 | 15.43 | 15.43 | -1.22% | 11,555 |
| Sep 1, 2025 | 15.70 | 15.72 | 15.50 | 15.62 | 15.62 | 0.90% | 3,666 |
| Aug 29, 2025 | 15.55 | 15.55 | 15.48 | 15.48 | 15.48 | 0.98% | 12,145 |
| Aug 28, 2025 | 15.46 | 15.47 | 15.30 | 15.33 | 15.33 | -1.10% | 2,655 |
| Aug 27, 2025 | 15.59 | 15.63 | 15.49 | 15.50 | 15.50 | -1.08% | 8,173 |
| Aug 26, 2025 | 15.57 | 15.67 | 15.56 | 15.67 | 15.67 | - | 8,362 |
| Aug 25, 2025 | 15.53 | 15.67 | 15.44 | 15.67 | 15.67 | 0.97% | 1,730 |
| Aug 22, 2025 | 15.63 | 15.68 | 15.49 | 15.52 | 15.52 | -0.19% | 5,262 |
| Aug 21, 2025 | 15.64 | 15.74 | 15.53 | 15.55 | 15.55 | 0.78% | 4,019 |
| Aug 20, 2025 | 15.26 | 15.59 | 15.26 | 15.43 | 15.43 | 0.59% | 3,968 |
| Aug 19, 2025 | 15.28 | 15.36 | 15.18 | 15.34 | 15.34 | 0.07% | 2,174 |
| Aug 18, 2025 | 15.33 | 15.46 | 15.30 | 15.33 | 15.33 | -0.39% | 3,792 |
| Aug 14, 2025 | 15.43 | 15.43 | 15.32 | 15.39 | 15.39 | 0.20% | 2,246 |
| Aug 13, 2025 | 15.42 | 15.48 | 15.27 | 15.36 | 15.36 | -0.65% | 4,537 |
| Aug 12, 2025 | 15.69 | 15.69 | 15.46 | 15.46 | 15.46 | -2.40% | 3,287 |
| Aug 11, 2025 | 15.80 | 15.98 | 15.80 | 15.84 | 15.84 | 0.44% | 2,171 |
| Aug 8, 2025 | 15.83 | 15.93 | 15.77 | 15.77 | 15.77 | -0.63% | 4,486 |
| Aug 7, 2025 | 15.60 | 15.88 | 15.53 | 15.87 | 15.87 | 2.92% | 3,674 |
| Aug 6, 2025 | 15.61 | 15.61 | 15.42 | 15.42 | 15.42 | -1.34% | 33,022 |
| Aug 5, 2025 | 15.77 | 15.92 | 15.63 | 15.63 | 15.63 | -1.70% | 5,038 |
| Aug 4, 2025 | 15.82 | 15.91 | 15.80 | 15.90 | 15.90 | -0.31% | 5,052 |
| Aug 1, 2025 | 16.33 | 16.33 | 15.90 | 15.95 | 15.95 | -1.60% | 7,028 |
| Jul 31, 2025 | 16.19 | 16.31 | 16.12 | 16.21 | 16.21 | -0.67% | 2,941 |
| Jul 30, 2025 | 16.25 | 16.35 | 16.24 | 16.32 | 16.32 | - | 3,823 |
| Jul 29, 2025 | 16.51 | 16.52 | 16.25 | 16.32 | 16.32 | -0.61% | 6,330 |
| Jul 28, 2025 | 16.24 | 16.44 | 16.20 | 16.42 | 16.42 | 1.30% | 6,635 |
| Jul 25, 2025 | 16.36 | 16.36 | 16.21 | 16.21 | 16.21 | 0.19% | 1,491 |
| Jul 24, 2025 | 16.45 | 16.52 | 16.18 | 16.18 | 16.18 | -1.64% | 5,176 |
| Jul 23, 2025 | 16.61 | 16.71 | 16.43 | 16.45 | 16.45 | -1.14% | 5,996 |
| Jul 22, 2025 | 16.38 | 16.64 | 16.31 | 16.64 | 16.64 | 1.28% | 2,200 |
| Jul 21, 2025 | 16.64 | 16.72 | 16.43 | 16.43 | 16.43 | -1.62% | 5,759 |
| Jul 18, 2025 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | 2.20% | 1,182 |
| Jul 17, 2025 | 16.53 | 16.53 | 16.34 | 16.34 | 16.34 | -0.61% | 11,153 |
| Jul 16, 2025 | 16.52 | 16.52 | 16.37 | 16.44 | 16.44 | -1.20% | 7,442 |
| Jul 15, 2025 | 16.41 | 16.64 | 16.37 | 16.64 | 16.64 | 1.40% | 2,450 |
| Jul 14, 2025 | 16.60 | 16.72 | 16.41 | 16.41 | 16.41 | -2.03% | 3,961 |
| Jul 11, 2025 | 16.80 | 16.82 | 16.62 | 16.75 | 16.75 | 0.36% | 26,700 |
| Jul 10, 2025 | 16.51 | 16.77 | 16.47 | 16.69 | 16.69 | 0.48% | 5,551 |
| Jul 9, 2025 | 16.55 | 16.62 | 16.45 | 16.61 | 16.61 | -0.06% | 1,310 |
| Jul 8, 2025 | 16.51 | 16.62 | 16.48 | 16.62 | 16.62 | 0.18% | 886 |
| Jul 7, 2025 | 16.37 | 16.60 | 16.35 | 16.59 | 16.59 | -0.78% | 4,242 |
| Jul 4, 2025 | 16.67 | 16.72 | 16.66 | 16.72 | 16.72 | -1.47% | 2,130 |
| Jul 3, 2025 | 16.88 | 17.02 | 16.88 | 16.97 | 16.97 | 1.56% | 5,081 |
| Jul 2, 2025 | 16.49 | 16.73 | 16.46 | 16.71 | 16.71 | 1.52% | 5,993 |
| Jul 1, 2025 | 16.27 | 16.46 | 16.15 | 16.46 | 16.46 | 0.24% | 6,585 |
| Jun 30, 2025 | 16.35 | 16.45 | 16.22 | 16.42 | 16.42 | 0.74% | 6,168 |
| Jun 27, 2025 | 16.42 | 16.46 | 16.30 | 16.30 | 16.30 | -0.31% | 12,996 |
| Jun 26, 2025 | 16.51 | 16.51 | 16.30 | 16.35 | 16.35 | -1.74% | 17,736 |
| Jun 25, 2025 | 16.79 | 16.90 | 16.56 | 16.64 | 16.64 | -1.54% | 11,415 |
| Jun 24, 2025 | 17.18 | 17.25 | 16.88 | 16.90 | 16.90 | -2.87% | 10,958 |