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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.47	18.3	18.3	18.5	18.29	4,852
November 06, 2025	18.97	18.45	18.45	19	18.43	3,814
November 05, 2025	18.95	18.97	18.97	18.99	18.8	3,594
November 04, 2025	18.77	18.61	18.61	18.91	18.61	2,934
November 03, 2025	18.6	18.44	18.44	18.74	18.41	7,492
October 31, 2025	18.04	18.21	18.21	18.21	17.85	1,420
October 30, 2025	18.05	18	18	18.3	17.94	7,618
October 29, 2025	18.2	18.23	18.23	18.31	18.15	3,545
October 28, 2025	18.18	18.27	18.27	18.39	18.18	33,403
October 27, 2025	17.99	18.22	18.22	18.26	17.95	8,819
October 24, 2025	17.64	17.69	17.69	17.69	17.58	5,069
October 23, 2025	17.36	17.51	17.51	17.51	17.35	504
October 22, 2025	17.19	17.31	17.31	17.33	17.18	1,823
October 21, 2025	17.33	17.24	17.24	17.36	17.24	4,120
October 20, 2025	17.39	17.38	17.38	17.42	17.3	1,599
October 17, 2025	17.29	17.31	17.31	17.39	17.2	1,744
October 16, 2025	17.1	17.24	17.24	17.28	17.07	2,061
October 15, 2025	17.2	17.08	17.08	17.23	17.05	4,886
October 14, 2025	17	17.18	17.18	17.2	16.87	21,030
October 13, 2025	17.13	17.15	17.15	17.18	16.98	3,701
October 10, 2025	17.47	17.1	17.1	17.48	17.1	14,460
October 09, 2025	17.55	17.55	17.51	17.6	17.51	3,861
October 08, 2025	17.36	17.42	17.42	17.47	17.31	6,805
October 07, 2025	17.61	17.48	17.48	17.66	17.48	1,334
October 06, 2025	17.65	17.65	17.65	17.8	17.63	11,148
October 03, 2025	17.66	17.73	17.73	17.77	17.66	3,702
October 02, 2025	17.5	17.67	17.67	17.68	17.48	1,930
October 01, 2025	17.38	17.3	17.3	17.42	17.25	8,785
September 30, 2025	17.78	17.7	17.7	17.86	17.7	857
September 29, 2025	17.85	17.89	17.89	17.92	17.81	6,576
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

WisdomTree Wheat (WEAT.L) LSE