WisdomTree Grains (LON:AIGG)
London · Delayed Price · Currency is GBP · Price in USD 3.962
-0.053 (-1.32%)
Sep 23, 2026, 2:48 PM GMT
LON:AIGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | - | -1.77% | 486 |
| Sep 22, 2026 | 4.03 | 4.03 | 3.99 | 4.02 | - | -0.25% | 652,756 |
| Sep 21, 2026 | 3.99 | 4.03 | 3.99 | 4.03 | - | 2.08% | 411 |
| Sep 18, 2026 | 3.97 | 3.98 | 3.94 | 3.94 | - | -1.10% | 37,442 |
| Sep 17, 2026 | 4.01 | 4.03 | 3.99 | 3.99 | - | -0.18% | 21,199 |
| Sep 16, 2026 | 4.04 | 4.04 | 3.99 | 3.99 | - | -0.20% | 11 |
| Sep 15, 2026 | 3.97 | 4.00 | 3.94 | 4.00 | - | 0.68% | 9,036 |
| Sep 14, 2026 | 3.96 | 4.00 | 3.95 | 3.98 | - | 0.03% | 28,556 |
| Sep 11, 2026 | 4.02 | 4.04 | 3.96 | 3.97 | - | -1.32% | 62,536 |
| Sep 10, 2026 | 3.98 | 4.03 | 3.98 | 4.03 | - | 0.55% | 149,751 |
| Sep 9, 2026 | 4.03 | 4.05 | 3.99 | 4.01 | - | -0.42% | 643,191 |
| Sep 8, 2026 | 4.06 | 4.07 | 4.02 | 4.02 | - | 0.55% | 21,948 |
| Sep 7, 2026 | 4.01 | 4.03 | 4.00 | 4.00 | - | -0.79% | 39,284 |
| Sep 4, 2026 | 4.04 | 4.08 | 4.03 | 4.03 | - | 0.25% | 27,994 |
| Sep 3, 2026 | 4.08 | 4.08 | 3.96 | 4.02 | - | -3.06% | 105,220 |
| Sep 2, 2026 | 4.07 | 4.15 | 4.05 | 4.15 | - | 0.56% | 122,434 |
| Sep 1, 2026 | 4.08 | 4.13 | 4.05 | 4.13 | - | 1.30% | 124,277 |
| Aug 28, 2026 | 4.01 | 4.07 | 4.01 | 4.07 | - | 1.72% | 135,120 |
| Aug 27, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | - | 3.09% | 158,835 |
| Aug 26, 2026 | 3.87 | 3.90 | 3.86 | 3.88 | - | 1.68% | 57,533 |
| Aug 25, 2026 | 3.83 | 3.83 | 3.78 | 3.82 | - | 0.13% | 20,693 |
| Aug 24, 2026 | 3.83 | 3.86 | 3.80 | 3.82 | - | 0.66% | 123,011 |
| Aug 21, 2026 | 3.78 | 3.80 | 3.77 | 3.79 | - | -0.76% | 49,889 |
| Aug 20, 2026 | 3.79 | 3.82 | 3.79 | 3.82 | - | 1.19% | 26,837 |
| Aug 19, 2026 | 3.71 | 3.77 | 3.71 | 3.77 | - | 1.40% | 3,923 |
| Aug 18, 2026 | 3.73 | 3.75 | 3.72 | 3.72 | - | 0.24% | 127,502 |
| Aug 17, 2026 | 3.69 | 3.71 | 3.67 | 3.71 | - | 1.31% | 15,761 |
| Aug 14, 2026 | 3.64 | 3.67 | 3.64 | 3.67 | - | 1.61% | 17,707 |
| Aug 13, 2026 | 3.62 | 3.63 | 3.61 | 3.61 | - | 0.39% | 670,253 |
| Aug 12, 2026 | 3.57 | 3.59 | 3.56 | 3.59 | - | 2.25% | 225,252 |
| Aug 11, 2026 | 3.56 | 3.56 | 3.51 | 3.51 | - | -1.18% | 11,887 |
| Aug 10, 2026 | 3.59 | 3.61 | 3.56 | 3.56 | - | -0.20% | 22,203 |
| Aug 7, 2026 | 3.55 | 3.57 | 3.55 | 3.56 | - | 1.02% | 10,143 |
| Aug 6, 2026 | 3.55 | 3.56 | 3.51 | 3.53 | - | -0.37% | 51,910 |
| Aug 5, 2026 | 3.55 | 3.56 | 3.53 | 3.54 | - | -0.11% | 2,321 |
| Aug 4, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | - | -1.09% | 319 |
| Aug 3, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | - | 0.65% | 78,233 |
| Jul 31, 2026 | 3.61 | 3.61 | 3.56 | 3.56 | - | -2.25% | 88,024 |
| Jul 30, 2026 | 3.65 | 3.68 | 3.64 | 3.64 | - | -0.11% | 59,122 |
| Jul 29, 2026 | 3.70 | 3.70 | 3.65 | 3.65 | - | -0.92% | 13,244 |
| Jul 28, 2026 | 3.65 | 3.68 | 3.64 | 3.68 | - | 0.49% | 2,384 |
| Jul 27, 2026 | 3.70 | 3.71 | 3.66 | 3.66 | - | -1.93% | 47,661 |
| Jul 24, 2026 | 3.80 | 3.82 | 3.73 | 3.73 | - | -0.93% | 26,161 |
| Jul 23, 2026 | 3.79 | 3.82 | 3.76 | 3.77 | - | -0.21% | 9,916 |
| Jul 22, 2026 | 3.70 | 3.78 | 3.70 | 3.78 | - | 3.39% | 14,409 |
| Jul 21, 2026 | 3.72 | 3.72 | 3.65 | 3.65 | - | -0.63% | 4,086 |
| Jul 20, 2026 | 3.67 | 3.68 | 3.67 | 3.68 | - | 0.93% | 265 |
| Jul 17, 2026 | 3.60 | 3.64 | 3.58 | 3.64 | - | 0.61% | 2,207 |
| Jul 16, 2026 | 3.63 | 3.66 | 3.62 | 3.62 | - | -0.39% | 610 |
| Jul 15, 2026 | 3.55 | 3.64 | 3.55 | 3.63 | - | 2.83% | 12,551 |