PGG Wrightson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	2.24	2.27	2.24	2.24	-	2.97%	3,048
Sep 9, 2026	2.23	2.26	2.21	2.24	2.18	1.36%	6,383
Sep 8, 2026	2.29	2.29	2.21	2.21	2.15	-1.78%	1,442
Sep 7, 2026	2.26	2.29	2.25	2.25	2.19	-0.88%	8,323
Sep 4, 2026	2.23	2.27	2.23	2.27	2.20	1.79%	6,630
Sep 3, 2026	2.26	2.26	2.23	2.23	2.17	-3.04%	11,180
Sep 2, 2026	2.30	2.31	2.26	2.30	2.23	-	15,730
Sep 1, 2026	2.27	2.30	2.21	2.30	2.23	0.44%	15,503
Aug 31, 2026	2.25	2.30	2.25	2.29	2.22	2.69%	25,579
Aug 28, 2026	2.31	2.31	2.23	2.23	2.17	-3.46%	13,898
Aug 27, 2026	2.30	2.31	2.25	2.31	2.24	-	1,242
Aug 26, 2026	2.31	2.31	2.25	2.31	2.24	-	7,762
Aug 25, 2026	2.32	2.32	2.30	2.31	2.24	-0.43%	4,484
Aug 24, 2026	2.30	2.32	2.26	2.32	2.25	0.87%	3,112
Aug 21, 2026	2.28	2.31	2.28	2.30	2.23	0.88%	26,783
Aug 20, 2026	2.30	2.30	2.25	2.28	2.21	-	19,250
Aug 19, 2026	2.27	2.28	2.25	2.28	2.21	-0.87%	34,631
Aug 18, 2026	2.27	2.30	2.27	2.30	2.23	1.32%	3,021
Aug 17, 2026	2.29	2.31	2.27	2.27	2.20	-2.16%	10,529
Aug 14, 2026	2.33	2.33	2.29	2.32	2.25	-0.85%	22,530
Aug 13, 2026	2.29	2.34	2.29	2.34	2.27	3.54%	28,261
Aug 12, 2026	2.24	2.31	2.24	2.26	2.19	1.35%	13,824
Aug 11, 2026	2.38	2.39	2.23	2.23	2.17	-6.30%	119,781
Aug 10, 2026	2.28	2.39	2.28	2.38	2.31	3.48%	8,103
Aug 7, 2026	2.30	2.30	2.28	2.30	2.23	0.88%	17,548
Aug 6, 2026	2.28	2.30	2.26	2.28	2.21	1.33%	20,872
Aug 5, 2026	2.24	2.28	2.23	2.25	2.19	1.81%	17,288
Aug 4, 2026	2.24	2.24	2.21	2.21	2.15	0.45%	25,274
Aug 3, 2026	2.23	2.23	2.20	2.20	2.14	-0.45%	17,472
Jul 31, 2026	2.21	2.22	2.21	2.21	2.15	-	10,113
Jul 30, 2026	2.21	2.23	2.20	2.21	2.15	-0.90%	13,013
Jul 29, 2026	2.18	2.23	2.18	2.23	2.17	-	24,384
Jul 28, 2026	2.24	2.24	2.18	2.23	2.17	1.36%	33,557
Jul 27, 2026	2.19	2.22	2.17	2.20	2.14	1.38%	27,688
Jul 24, 2026	2.22	2.22	2.17	2.17	2.11	-0.46%	8,259
Jul 23, 2026	2.18	2.18	2.17	2.18	2.12	-	2,038
Jul 22, 2026	2.20	2.22	2.18	2.18	2.12	-0.46%	16,010
Jul 21, 2026	2.20	2.20	2.19	2.19	2.13	-1.35%	11,521
Jul 20, 2026	2.18	2.22	2.18	2.22	2.16	2.78%	14,825
Jul 17, 2026	2.22	2.22	2.16	2.16	2.10	-3.57%	9,197
Jul 16, 2026	2.20	2.24	2.20	2.24	2.18	0.90%	13,955
Jul 15, 2026	2.19	2.22	2.17	2.22	2.16	1.37%	21,817
Jul 14, 2026	2.24	2.24	2.19	2.19	2.13	-2.67%	29,230
Jul 13, 2026	2.21	2.25	2.17	2.25	2.19	1.81%	22,784
Jul 9, 2026	2.20	2.22	2.19	2.21	2.15	1.38%	10,726
Jul 8, 2026	2.18	2.18	2.16	2.18	2.12	-	7,031
Jul 7, 2026	2.24	2.24	2.18	2.18	2.12	-0.91%	21,372
Jul 6, 2026	2.27	2.27	2.20	2.20	2.14	-2.65%	14,248
Jul 3, 2026	2.26	2.27	2.24	2.26	2.19	0.89%	6,570
Jul 2, 2026	2.26	2.26	2.24	2.24	2.18	0.45%	17,428