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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	17.89	17.97	17.97	18.08	17.86	7,861
November 24, 2025	18	17.89	17.89	18	17.89	748
November 21, 2025	18	18.21	18.21	18.21	17.97	4,832
November 20, 2025	18.5	18.25	18.25	18.61	18.24	5,870
November 19, 2025	18.65	18.47	18.47	18.8	18.47	4,213
November 18, 2025	18.68	18.74	18.74	18.82	18.65	2,525
November 17, 2025	18.26	18.68	18.68	18.68	18.24	15,189
November 14, 2025	18.58	18.5	18.5	18.73	18.45	2,880
November 13, 2025	18.39	18.47	18.47	18.5	18.39	486
November 12, 2025	18.42	18.46	18.46	18.46	18.23	1,872
November 11, 2025	18.45	18.41	18.41	18.61	18.35	520
November 10, 2025	18.3	18.35	18.35	18.5	18.28	2,543
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

WisdomTree Wheat (WEAT.L) LSE