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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.77	19.07	19.07	19.11	18.77	13,974
February 19, 2026	18.49	18.66	18.66	18.79	18.47	12,118
February 18, 2026	18.11	18.27	18.27	18.33	18.11	14,594
February 17, 2026	18.32	17.96	17.96	18.32	17.96	4,032
February 16, 2026	18.37	18.36	18.36	18.45	18.13	13,464
February 13, 2026	18.47	18.27	18.27	18.5	18.25	6,316
February 12, 2026	18.08	18.36	18.36	18.36	18.08	6,711
February 11, 2026	17.93	17.9	17.9	17.99	17.79	1,681
February 10, 2026	17.74	17.77	17.77	17.88	17.74	1,190
February 09, 2026	17.82	17.77	17.77	17.9	17.76	6,299
February 06, 2026	17.93	17.97	17.97	18.06	17.93	463
February 05, 2026	17.75	18.04	18.04	18.05	17.73	9,415
February 04, 2026	17.8	17.67	17.67	17.88	17.61	4,143
February 03, 2026	17.85	17.83	17.83	17.92	17.77	8,402
February 02, 2026	17.93	17.77	17.77	18	17.75	11,708
January 30, 2026	18.18	18.02	18.02	18.35	18.02	8,011
January 29, 2026	18.14	17.99	17.99	18.3	17.99	176,228
January 28, 2026	17.76	18.12	18.12	18.22	17.75	16,499
January 27, 2026	17.55	17.61	17.61	17.7	17.5	11,152
January 26, 2026	17.92	17.59	17.59	17.93	17.58	37,401
January 23, 2026	17.39	17.6	17.6	17.63	17.39	14,168
January 22, 2026	17.14	17.36	17.36	17.39	17.11	5,404
January 21, 2026	17.17	17.13	17.13	17.34	17.13	11,584
January 20, 2026	17.43	17.17	17.17	17.43	17.17	2,627
January 19, 2026	18.15	17.37	17.37	18.15	17.37	1,137
January 16, 2026	17.22	17.52	17.52	17.54	17.19	3,467
January 15, 2026	17.25	17.24	17.24	17.41	17.24	12,156
January 14, 2026	17.09	17.16	17.16	17.35	17.09	22,894
January 13, 2026	17.14	17.23	17.23	17.23	17.09	3,082
January 12, 2026	17.54	17.74	17.74	17.74	17.54	3,537
January 09, 2026	17.43	17.4	17.4	17.44	17.32	2,447
January 08, 2026	17.42	17.55	17.55	17.55	17.39	6,833
January 07, 2026	17.19	17.41	17.41	17.41	17.18	5,106
January 06, 2026	17.2	17.26	17.26	17.26	17.18	833
January 05, 2026	17.11	17.19	17.19	17.22	17.1	5,527
January 02, 2026	17.07	16.98	16.98	17.14	16.87	8,245
December 31, 2025	17.07	17.07	17.07	17.08	17.06	1,740
December 30, 2025	17.26	17.16	17.16	17.31	17.16	6,598
December 29, 2025	17.46	17.27	17.27	17.48	17.27	4,867
December 24, 2025	17.49	17.57	17.57	17.57	17.45	5,512
December 23, 2025	17.33	17.28	17.28	17.41	17.26	8,095
December 22, 2025	17.26	17.27	17.27	17.4	17.22	39,482
December 19, 2025	16.99	17.1	17.1	17.1	16.97	5,346
December 18, 2025	17.02	17.05	17.05	17.16	17	8,811
December 17, 2025	17.15	17.01	17.01	17.15	16.96	8,504
December 16, 2025	17.36	17.11	17.11	17.43	17.11	4,860
December 15, 2025	17.67	17.54	17.54	17.69	17.54	2,112
December 12, 2025	17.95	17.83	17.83	17.95	17.8	9,070
December 11, 2025	17.8	17.83	17.83	17.93	17.8	3,746
December 10, 2025	17.83	17.65	17.65	17.83	17.65	34
December 09, 2025	17.97	17.84	17.84	18.02	17.84	3,797
December 08, 2025	17.99	17.9	17.9	18.02	17.9	3,704
December 05, 2025	18.08	18	18	18.11	18	2,477
December 04, 2025	18.06	18.11	18.11	18.11	17.84	2,214
December 03, 2025	18.14	18.09	18.09	18.19	18.04	23,063
December 02, 2025	17.92	18.17	18.17	18.17	17.81	2,469
December 01, 2025	17.95	17.99	17.99	17.99	17.89	3,475
November 28, 2025	18.52	18.05	18.05	18.53	17.72	6,046
November 27, 2025	18.2	18.11	18.11	18.24	18.02	241
November 26, 2025	18.04	18.19	18.19	18.19	18.04	1,475

WisdomTree Wheat (WEAT.L) LSE