Skip to main content

Teucrium Wheat (NY: WEAT )

5.410 +0.100 (+1.88%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.620 5.750 5.620 5.750 784,496 +0.10(+1.77%)
Nov 29, 2023 5.580 5.650 5.565 5.650 656,141 +0.12(+2.17%)
Nov 28, 2023 5.420 5.540 5.390 5.530 1,162,912 +0.11(+2.03%)
Nov 27, 2023 5.550 5.551 5.380 5.420 841,595 -0.13(-2.34%)
Nov 24, 2023 5.630 5.630 5.540 5.550 392,124 -0.11(-1.86%)
Nov 22, 2023 5.650 5.680 5.620 5.655 439,981 +0.04(+0.80%)
Nov 21, 2023 5.530 5.630 5.500 5.610 785,980 +0.08(+1.45%)
Nov 20, 2023 5.550 5.580 5.490 5.530 958,360 -0.04(-0.72%)
Nov 17, 2023 5.560 5.590 5.550 5.570 1,050,093 -0.03(-0.54%)
Nov 16, 2023 5.640 5.640 5.560 5.600 803,192 -0.08(-1.41%)
Nov 15, 2023 5.750 5.767 5.650 5.680 969,849 -0.08(-1.39%)
Nov 14, 2023 5.780 5.840 5.740 5.760 546,866 -0.03(-0.52%)
Nov 13, 2023 5.730 5.810 5.700 5.790 406,391 +0.03(+0.52%)
Nov 10, 2023 5.840 5.840 5.730 5.760 413,937 -0.08(-1.37%)
Nov 09, 2023 5.860 5.875 5.760 5.840 554,359 -0.07(-1.18%)
Nov 08, 2023 5.780 5.960 5.780 5.910 1,439,318 +0.15(+2.60%)
Nov 07, 2023 5.770 5.845 5.700 5.760 897,188 -0.03(-0.52%)
Nov 06, 2023 5.780 5.820 5.730 5.790 587,232 +0.02(+0.35%)
Nov 03, 2023 5.720 5.780 5.710 5.770 613,957 +0.06(+1.05%)
Nov 02, 2023 5.680 5.743 5.650 5.710 286,193 +0.03(+0.53%)
Nov 01, 2023 5.670 5.700 5.660 5.680 316,038 +0.02(+0.35%)
Oct 31, 2023 5.700 5.710 5.643 5.660 841,412 -0.07(-1.22%)
Oct 30, 2023 5.730 5.800 5.720 5.730 434,799 -0.07(-1.21%)
Oct 27, 2023 5.810 5.820 5.750 5.800 333,989 -0.02(-0.34%)
Oct 26, 2023 5.750 5.830 5.750 5.820 538,747 +0.08(+1.39%)
Oct 25, 2023 5.810 5.820 5.730 5.740 973,209 -0.07(-1.20%)
Oct 24, 2023 5.840 5.846 5.770 5.810 794,890 -0.09(-1.53%)
Oct 23, 2023 5.880 5.960 5.870 5.900 551,620 +0.03(+0.51%)
Oct 20, 2023 5.970 6.040 5.860 5.870 1,331,723 -0.08(-1.34%)
Oct 19, 2023 5.820 5.950 5.800 5.950 1,168,925 +0.10(+1.71%)
Oct 18, 2023 5.810 5.860 5.788 5.850 974,148 +0.09(+1.56%)
Oct 17, 2023 5.780 5.840 5.750 5.760 817,607 -0.05(-0.86%)
Oct 16, 2023 5.830 5.850 5.790 5.810 466,995 +0.00(+0.00%)
Oct 13, 2023 5.880 5.885 5.780 5.810 794,288 +0.00(+0.00%)
Oct 12, 2023 5.670 5.820 5.600 5.810 1,355,915 +0.13(+2.29%)
Oct 11, 2023 5.670 5.690 5.650 5.680 544,678 -0.04(-0.70%)
Oct 10, 2023 5.770 5.770 5.690 5.720 676,431 -0.10(-1.72%)
Oct 09, 2023 5.790 5.860 5.790 5.820 677,343 +0.03(+0.52%)
Oct 06, 2023 5.790 5.840 5.760 5.790 546,452 -0.04(-0.69%)
Oct 05, 2023 5.690 5.859 5.690 5.830 845,475 +0.15(+2.64%)
Oct 04, 2023 5.670 5.710 5.631 5.680 533,639 -0.09(-1.56%)
Oct 03, 2023 5.800 5.810 5.710 5.770 493,526 +0.00(+0.00%)
Oct 02, 2023 5.620 5.770 5.620 5.770 976,449 +0.20(+3.59%)
Sep 29, 2023 5.820 5.878 5.550 5.570 2,199,278 -0.24(-4.13%)
Sep 28, 2023 5.810 5.850 5.800 5.810 265,760 -0.02(-0.34%)
Sep 27, 2023 5.920 5.920 5.820 5.830 658,106 -0.06(-1.02%)
Sep 26, 2023 5.900 5.940 5.850 5.890 605,541 +0.00(+0.00%)
Sep 25, 2023 5.830 5.890 5.864 5.890 431,029 +0.09(+1.55%)
Sep 22, 2023 5.750 5.805 5.750 5.800 595,918 +0.05(+0.87%)
Sep 21, 2023 5.820 5.830 5.750 5.750 891,617 -0.12(-2.04%)
Sep 20, 2023 5.870 5.900 5.810 5.870 690,050 +0.04(+0.69%)
Sep 19, 2023 5.860 5.895 5.820 5.830 577,287 -0.02(-0.34%)
Sep 18, 2023 5.930 5.930 5.845 5.850 771,095 -0.13(-2.17%)
Sep 15, 2023 5.920 6.008 5.902 5.980 700,156 +0.07(+1.18%)
Sep 14, 2023 5.910 5.940 5.830 5.910 697,102 -0.01(-0.17%)
Sep 13, 2023 5.950 5.990 5.889 5.920 767,492 +0.07(+1.20%)
Sep 12, 2023 5.810 5.890 5.710 5.850 2,021,765 +0.02(+0.34%)
Sep 11, 2023 5.890 5.910 5.800 5.830 1,492,668 -0.10(-1.69%)
Sep 08, 2023 6.000 6.000 5.880 5.930 657,766 -0.04(-0.67%)
Sep 07, 2023 6.040 6.080 5.950 5.970 707,471 -0.08(-1.32%)
Sep 06, 2023 5.970 6.080 5.970 6.050 979,219 +0.11(+1.85%)
Sep 05, 2023 5.990 5.990 5.890 5.940 879,794 +0.02(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.