WisdomTree Soybeans - SOYB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.54	27.61	27.61	27.62	27.49	9,319
December 03, 2025	27.66	27.66	27.66	27.66	27.65	5,945
December 02, 2025	28.49	27.77	27.77	28.49	27.74	1,971
December 01, 2025	27.95	27.88	27.88	28.02	27.75	1,803
November 28, 2025	28.06	27.97	27.97	28.06	27.26	570
November 27, 2025	27.72	27.89	27.89	28.06	27.51	139
November 26, 2025	27.69	27.78	27.78	27.84	27.62	383
November 25, 2025	27.67	27.57	27.57	28.01	27.44	1,752
November 24, 2025	27.71	27.7	27.7	27.74	27.47	11,504
November 21, 2025	27.58	27.67	27.67	27.71	27.47	2,422
November 20, 2025	28.02	27.93	27.93	28.04	27.83	11,552
November 19, 2025	28.14	28.06	28.06	28.28	28.06	12,386
November 18, 2025	28.53	28.44	28.44	28.56	28.44	397
November 17, 2025	27.81	28.41	28.41	28.41	27.78	3,008
November 14, 2025	28.29	28.25	28.25	28.67	28.17	3,284
November 13, 2025	28.06	28.17	28.17	28.21	27.91	1,582
November 12, 2025	27.86	27.76	27.76	27.94	27.69	1,962
November 11, 2025	27.77	27.75	27.75	27.8	27.69	694
November 10, 2025	27.69	27.68	27.68	28	27.35	2,670
November 07, 2025	27.39	27.47	27.47	27.48	27	577
November 06, 2025	27.59	27.21	27.21	27.68	27.15	2,043
November 05, 2025	27.79	27.83	27.83	27.92	27.3	15,670
November 04, 2025	27.74	27.39	27.39	27.83	27.38	1,798
November 03, 2025	27.57	27.64	27.64	27.7	27.46	11,666
October 31, 2025	27.29	27.31	27.31	27.31	26.97	14,746
October 30, 2025	26.57	27.22	27.22	27.3	26.48	31,980
October 29, 2025	26.81	26.94	26.94	27	26.72	1,810
October 28, 2025	26.93	27	27	27.26	26.87	14,187
October 27, 2025	26.5	26.78	26.78	26.84	26.42	25,033
October 24, 2025	26.07	26.07	26.07	26.12	26.07	2,015
October 23, 2025	25.94	25.97	25.97	26.05	25.89	1,086
October 22, 2025	25.86	26	25.88	26	25.8	508
October 21, 2025	25.87	25.83	25.83	26	25.76	353
October 20, 2025	25.62	25.74	25.74	25.85	25.62	7,401
October 17, 2025	25.24	25.44	25.44	25.44	25.24	58
October 16, 2025	25.25	25.36	25.36	25.36	25.24	18
October 15, 2025	25.18	25.2	25.2	25.2	25.14	12
October 14, 2025	25.12	25.03	25.03	25.12	25.03	170
October 13, 2025	25.18	25.15	25.15	25.28	25.15	248
October 10, 2025	25.46	25.03	25.03	25.46	25.03	7
October 09, 2025	25.61	25.6	25.66	25.69	25.58	1,893
October 08, 2025	25.5	25.52	25.52	25.53	25.45	3,060
October 07, 2025	25.44	25.48	25.48	25.44	25.44	0
October 06, 2025	25.39	25.34	25.34	25.39	25.34	1,223
October 03, 2025	25.55	25.55	25.55	25.55	25.55	0
October 02, 2025	25.31	25.39	25.39	25.31	25.29	0
October 01, 2025	24.82	24.8	24.8	24.89	24.78	1,380
September 30, 2025	25	25.03	25.03	25.03	24.97	200
September 29, 2025	25.19	25.2	25.2	25.29	25.14	93
September 26, 2025	25.12	25.23	25.23	25.23	25.12	5,754
September 25, 2025	25.19	25.23	25.23	25.23	25.19	1,302
September 24, 2025	25.16	25.24	25.24	25.24	25.03	10
September 23, 2025	25.1	25.2	25.2	25.2	25.04	100
September 22, 2025	25.52	25.16	25.16	25.55	25.12	15,536
September 19, 2025	25.99	25.63	25.63	26.02	25.63	1,513
September 18, 2025	25.89	25.91	25.91	25.96	25.89	1,712
September 17, 2025	26.01	26.04	26.04	26.35	25.98	864
September 16, 2025	26.06	26.1	26.1	26.18	26.06	2,218
September 15, 2025	25.99	25.98	25.98	26.19	25.88	426
September 12, 2025	25.65	26	26	26	25.65	482

WisdomTree Soybeans (SOYB.L) LSE