WisdomTree Wheat (BIT:WEAT)
Italy · Delayed Price · Currency is EUR 15.37
-0.09 (-0.61%)
Aug 13, 2025, 10:38 AM CET
WisdomTree Wheat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 15.42 | 15.43 | 15.34 | 15.36 | 15.36 | -0.66% | 1,202 |
| 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 |
| Jun 23, 2025 | 17.90 | 18.00 | 17.40 | 17.40 | 17.40 | -4.61% | 5,794 |
| Jun 20, 2025 | 17.96 | 18.24 | 17.91 | 18.24 | 18.24 | 0.11% | 20,904 |
| Jun 19, 2025 | 18.17 | 18.30 | 18.12 | 18.22 | 18.22 | 1.45% | 11,975 |
| Jun 18, 2025 | 17.50 | 17.99 | 17.43 | 17.96 | 17.96 | 3.94% | 26,533 |
| Jun 17, 2025 | 17.07 | 17.28 | 16.98 | 17.28 | 17.28 | 2.25% | 10,950 |
| Jun 16, 2025 | 16.90 | 16.96 | 16.69 | 16.90 | 16.90 | -0.24% | 6,454 |
| Jun 13, 2025 | 16.72 | 17.02 | 16.67 | 16.94 | 16.94 | 1.32% | 8,314 |
| Jun 12, 2025 | 16.89 | 16.89 | 16.72 | 16.72 | 16.72 | -1.07% | 3,051 |
| Jun 11, 2025 | 17.12 | 17.14 | 16.90 | 16.90 | 16.90 | -0.35% | 9,505 |
| Jun 10, 2025 | 17.17 | 17.21 | 16.95 | 16.96 | 16.96 | -1.68% | 5,217 |
| Jun 9, 2025 | 17.69 | 17.73 | 17.25 | 17.25 | 17.25 | -0.98% | 16,974 |
| Jun 6, 2025 | 17.34 | 17.50 | 17.20 | 17.42 | 17.42 | 0.58% | 8,005 |
| Jun 5, 2025 | 17.41 | 17.43 | 17.20 | 17.32 | 17.32 | 1.82% | 18,820 |