PGG Wrightson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.21	2.28	2.20	2.28	2.28	2.24%	15,418
Jan 29, 2026	2.23	2.23	2.22	2.23	2.23	-	27,438
Jan 28, 2026	2.20	2.23	2.20	2.23	2.23	0.45%	38,027
Jan 27, 2026	2.20	2.22	2.20	2.22	2.22	0.91%	11,110
Jan 26, 2026	2.21	2.22	2.20	2.20	2.20	-0.45%	12,396
Jan 23, 2026	2.22	2.23	2.21	2.21	2.21	-0.90%	56,510
Jan 22, 2026	2.23	2.23	2.20	2.23	2.23	-	33,300
Jan 21, 2026	2.22	2.23	2.20	2.23	2.23	0.45%	258,516
Jan 20, 2026	2.23	2.24	2.22	2.22	2.22	-	16,399
Jan 19, 2026	2.23	2.23	2.21	2.22	2.22	-0.45%	20,443
Jan 16, 2026	2.20	2.23	2.20	2.23	2.23	1.36%	45,113
Jan 15, 2026	2.21	2.22	2.20	2.20	2.20	-0.90%	8,366
Jan 14, 2026	2.22	2.23	2.21	2.22	2.22	-	16,446
Jan 13, 2026	2.22	2.22	2.21	2.22	2.22	-	9,971
Jan 12, 2026	2.22	2.22	2.21	2.22	2.22	0.91%	48,551
Jan 9, 2026	2.20	2.21	2.20	2.20	2.20	-	14,852
Jan 8, 2026	2.21	2.21	2.20	2.20	2.20	-0.90%	4,096
Jan 7, 2026	2.22	2.22	2.22	2.22	2.22	0.45%	30,774
Jan 6, 2026	2.20	2.22	2.20	2.21	2.21	0.91%	28,331
Jan 5, 2026	2.17	2.20	2.17	2.19	2.19	1.39%	11,144
Dec 31, 2025	2.18	2.18	2.16	2.16	2.16	-0.92%	28,226
Dec 30, 2025	2.19	2.19	2.18	2.18	2.18	-0.46%	14,561
Dec 29, 2025	2.20	2.20	2.19	2.19	2.19	-0.90%	6,927
Dec 24, 2025	2.22	2.22	2.21	2.21	2.21	-0.45%	5,182
Dec 23, 2025	2.24	2.24	2.19	2.22	2.22	-0.45%	39,400
Dec 22, 2025	2.22	2.23	2.22	2.23	2.23	0.90%	43,038
Dec 19, 2025	2.28	2.29	2.21	2.21	2.21	-3.49%	17,195
Dec 18, 2025	2.30	2.30	2.29	2.29	2.29	-	27,578
Dec 17, 2025	2.22	2.29	2.22	2.29	2.29	3.62%	7,405
Dec 16, 2025	2.20	2.24	2.19	2.21	2.21	0.45%	67,185
Dec 15, 2025	2.28	2.30	2.18	2.20	2.20	1.38%	71,905
Dec 12, 2025	2.17	2.19	2.17	2.17	2.17	-	1,979
Dec 11, 2025	2.20	2.20	2.17	2.17	2.17	-0.46%	1,515
Dec 10, 2025	2.16	2.19	2.16	2.18	2.18	0.93%	12,908
Dec 9, 2025	2.18	2.20	2.16	2.16	2.16	-1.82%	12,474
Dec 8, 2025	2.20	2.22	2.20	2.20	2.20	-	16,625
Dec 5, 2025	2.20	2.20	2.20	2.20	2.20	-	6,662
Dec 4, 2025	2.21	2.21	2.18	2.20	2.20	-0.45%	38,150
Dec 3, 2025	2.20	2.22	2.19	2.21	2.21	0.91%	17,959
Dec 2, 2025	2.21	2.21	2.19	2.19	2.19	-0.90%	12,652
Dec 1, 2025	2.23	2.25	2.21	2.21	2.21	-0.90%	19,142
Nov 28, 2025	2.23	2.26	2.23	2.23	2.23	-	6,021
Nov 27, 2025	2.26	2.26	2.23	2.23	2.23	-1.33%	2,957
Nov 26, 2025	2.28	2.30	2.22	2.26	2.26	0.44%	10,072
Nov 25, 2025	2.23	2.25	2.21	2.25	2.25	0.90%	11,899
Nov 24, 2025	2.26	2.26	2.23	2.23	2.23	-0.89%	10,961
Nov 21, 2025	2.30	2.30	2.25	2.25	2.25	-2.60%	14,840
Nov 20, 2025	2.25	2.31	2.25	2.31	2.31	4.05%	18,354
Nov 19, 2025	2.20	2.24	2.20	2.22	2.22	1.83%	25,791
Nov 18, 2025	2.22	2.25	2.18	2.18	2.18	-1.80%	18,317