PGG Wrightson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	2.30	2.35	2.30	2.30	2.30	-	5,656
Oct 2, 2025	2.37	2.37	2.30	2.30	2.30	-2.95%	46,619
Oct 1, 2025	2.30	2.37	2.30	2.37	2.37	3.04%	3,351
Sep 30, 2025	2.24	2.30	2.24	2.30	2.30	3.60%	12,222
Sep 29, 2025	2.22	2.22	2.22	2.22	2.22	0.45%	3,630
Sep 26, 2025	2.16	2.21	2.13	2.21	2.21	2.31%	15,259
Sep 25, 2025	2.20	2.20	2.15	2.16	2.16	-2.26%	22,756
Sep 24, 2025	2.25	2.25	2.21	2.21	2.21	-1.78%	45,693
Sep 23, 2025	2.30	2.30	2.25	2.25	2.25	-2.60%	39,801
Sep 22, 2025	2.35	2.35	2.31	2.31	2.31	-1.28%	15,942
Sep 19, 2025	2.40	2.40	2.33	2.34	2.34	-1.27%	8,645
Sep 18, 2025	2.36	2.37	2.36	2.37	2.37	1.28%	6,794
Sep 17, 2025	2.33	2.34	2.33	2.34	2.34	-	1,875
Sep 16, 2025	2.36	2.38	2.32	2.34	2.34	-1.27%	6,893
Sep 15, 2025	2.36	2.37	2.36	2.37	2.37	-	4,889
Sep 14, 2025	2.36	2.37	2.36	2.37	2.37	0.42%	4,889
Sep 12, 2025	2.39	2.39	2.36	2.36	2.36	-	3,982
Sep 11, 2025	2.43	2.43	2.36	2.36	2.36	-2.88%	7,597
Sep 10, 2025	2.39	2.43	2.39	2.43	2.43	-	11,941
Sep 9, 2025	2.48	2.48	2.43	2.43	2.38	-1.62%	8,772
Sep 8, 2025	2.40	2.47	2.40	2.47	2.42	2.49%	23,949
Sep 5, 2025	2.41	2.41	2.39	2.41	2.36	-	932
Sep 4, 2025	2.37	2.43	2.37	2.41	2.36	2.12%	20,246
Sep 3, 2025	2.36	2.43	2.36	2.36	2.31	-	11,391
Sep 2, 2025	2.40	2.40	2.36	2.36	2.31	-0.84%	4,264
Sep 1, 2025	2.40	2.42	2.38	2.38	2.33	-0.42%	14,750
Aug 29, 2025	2.38	2.40	2.38	2.39	2.34	0.42%	2,574
Aug 28, 2025	2.43	2.43	2.38	2.38	2.33	-0.83%	13,798
Aug 27, 2025	2.43	2.43	2.40	2.40	2.35	-0.83%	9,964
Aug 26, 2025	2.43	2.43	2.41	2.42	2.37	-	6,280
Aug 25, 2025	2.42	2.42	2.38	2.42	2.37	0.41%	32,205
Aug 22, 2025	2.42	2.42	2.40	2.41	2.36	-0.82%	8,342
Aug 21, 2025	2.44	2.44	2.41	2.43	2.38	-0.82%	37,763
Aug 20, 2025	2.43	2.49	2.43	2.45	2.40	2.08%	39,056
Aug 19, 2025	2.31	2.40	2.31	2.40	2.35	3.90%	17,564
Aug 18, 2025	2.44	2.44	2.31	2.31	2.27	-4.55%	21,394
Aug 15, 2025	2.47	2.47	2.42	2.42	2.37	-2.42%	33,900
Aug 14, 2025	2.48	2.51	2.46	2.48	2.43	-	9,050
Aug 13, 2025	2.58	2.59	2.48	2.48	2.43	-3.13%	40,930
Aug 12, 2025	2.57	2.60	2.55	2.56	2.51	4.07%	58,271
Aug 11, 2025	2.38	2.46	2.38	2.46	2.41	4.24%	1,175
Aug 8, 2025	2.35	2.38	2.34	2.36	2.31	0.43%	8,844
Aug 7, 2025	2.26	2.35	2.26	2.35	2.30	3.98%	16,613
Aug 6, 2025	2.26	2.30	2.26	2.26	2.22	-0.44%	21,808
Aug 5, 2025	2.27	2.27	2.25	2.27	2.23	-	18,178
Aug 4, 2025	2.28	2.28	2.24	2.27	2.23	-0.44%	7,674
Aug 1, 2025	2.27	2.30	2.25	2.28	2.24	-0.44%	16,967
Jul 31, 2025	2.28	2.29	2.27	2.29	2.25	0.44%	14,667
Jul 30, 2025	2.29	2.29	2.26	2.28	2.24	1.33%	5,014
Jul 29, 2025	2.24	2.26	2.24	2.25	2.21	2.27%	15,684