WisdomTree Wheat - WEAT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.03	17.85	17.85	18.07	17.84	5,078
September 25, 2025	17.95	18.02	18.02	18.03	17.91	1,428
September 24, 2025	17.95	17.96	17.96	17.96	17.86	4,464
September 23, 2025	17.46	17.84	17.84	17.84	17.45	8,999
September 22, 2025	17.83	17.57	17.57	17.83	17.45	8,602
September 19, 2025	18.04	17.92	17.92	18.1	17.92	4,776
September 18, 2025	18.15	18.06	18.06	18.25	18.06	1,742
September 17, 2025	18.26	18.23	18.23	18.36	18.23	3,252
September 16, 2025	18.09	18.29	18.29	18.29	18.08	15,648
September 15, 2025	17.98	18.02	18.02	18.11	17.89	14,158
September 12, 2025	17.85	17.82	17.82	17.9	17.77	3,378
September 11, 2025	17.7	17.76	17.76	17.81	17.49	1,354
September 10, 2025	17.89	17.77	17.77	17.89	17.77	2,639
September 09, 2025	17.94	17.89	17.89	17.96	17.88	3,913
September 08, 2025	17.77	17.9	17.9	17.9	17.73	6,475
September 05, 2025	17.83	17.84	17.84	17.91	17.83	152
September 04, 2025	17.85	17.68	17.68	17.85	17.65	2,885
September 03, 2025	18.14	17.94	17.94	18.14	17.94	25
September 02, 2025	18.13	17.99	17.99	18.15	17.95	2,366
September 01, 2025	18.23	18.22	18.22	18.29	18.2	2,075
August 29, 2025	18.13	18.11	18.11	18.17	18.07	1,765
August 28, 2025	18.01	17.89	17.89	18.01	17.84	9,000
August 27, 2025	18.14	17.99	17.99	18.15	17.99	9,700
August 26, 2025	18.11	18.27	18.27	18.28	18.08	2,856
August 22, 2025	18.14	18.2	18.2	18.2	18.05	4,875
August 21, 2025	18.24	17.99	17.99	18.33	17.99	2,195
August 20, 2025	17.77	17.99	17.99	18.14	17.74	5,546
August 19, 2025	17.86	17.9	17.9	17.92	17.8	7,835
August 18, 2025	17.95	17.92	17.92	18.04	17.88	462
August 15, 2025	17.93	18.06	18.06	18.08	17.92	1,787
August 14, 2025	18.05	17.94	17.94	18.05	17.85	2,572
August 13, 2025	18.02	18	18	18.15	17.91	5,420
August 12, 2025	18.23	18.07	18.07	18.23	18.07	3,290
August 11, 2025	18.43	18.39	18.39	18.57	18.3	5,216
August 08, 2025	18.47	18.4	18.4	18.56	18.4	2,528
August 07, 2025	18.22	18.46	18.46	18.49	18.17	394
August 06, 2025	18.06	17.95	17.95	18.11	17.95	10,948
August 05, 2025	18.22	18.1	18.1	18.36	18.1	39,397
August 04, 2025	18.32	18.39	18.39	18.58	18.27	1,571
August 01, 2025	18.32	18.4	18.4	18.7	18.32	3,501
July 31, 2025	18.63	18.56	18.56	18.68	18.35	9,790
July 30, 2025	18.74	18.73	18.73	18.85	18.7	5,635
July 29, 2025	19.01	18.83	18.83	19.01	18.78	20,862
July 28, 2025	19.02	19.08	19.08	19.12	18.93	3,716
July 25, 2025	19.22	19.02	19.02	19.22	19.02	305
July 24, 2025	19.36	19.06	19.06	19.4	19.06	352
July 23, 2025	19.52	19.31	19.31	19.57	19.31	44
July 22, 2025	19.14	19.51	19.51	19.59	19.13	360
July 21, 2025	19.38	19.27	19.27	19.39	19.22	5,306
July 18, 2025	19.04	19.46	19.46	19.46	19.04	764
July 17, 2025	19.14	18.95	18.95	19.2	18.95	2,233
July 16, 2025	19.2	19.22	19.22	19.22	18.95	13,437
July 15, 2025	19.23	19.33	19.33	19.33	19.01	16,057
July 14, 2025	19.39	19.17	19.17	19.59	19.17	5,706
July 11, 2025	19.66	19.6	19.6	19.7	19.49	4,887
July 10, 2025	19.34	19.49	19.49	19.58	19.32	1,089
July 09, 2025	19.7	19.43	19.43	19.7	19.25	276
July 08, 2025	19.35	19.45	19.45	19.45	19.27	4,584
July 07, 2025	19.23	19.47	19.47	19.47	19.22	1,209
July 04, 2025	19.9	19.79	19.79	20.23	19.79	5,235

WisdomTree Wheat (WEAT.L) LSE