Skip to main content

Teucrium Wheat (NY: WEAT )

5.410 +0.100 (+1.88%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 6.830 6.920 6.830 6.860 103,585 +0.02(+0.29%)
May 30, 2018 6.870 6.870 6.768 6.840 146,655 -0.16(-2.29%)
May 29, 2018 7.090 7.090 6.900 7.000 715,885 -0.06(-0.85%)
May 25, 2018 7.060 7.060 7.060 0 +0.13(+1.88%)
May 24, 2018 6.990 7.040 6.901 6.930 269,564 -0.02(-0.29%)
May 23, 2018 6.860 6.950 6.820 6.950 207,715 +0.11(+1.61%)
May 22, 2018 6.810 6.930 6.795 6.840 224,748 +0.12(+1.79%)
May 21, 2018 6.840 6.840 6.660 6.720 240,306 -0.08(-1.18%)
May 18, 2018 6.630 6.810 6.616 6.800 349,503 +0.24(+3.66%)
May 17, 2018 6.590 6.620 6.530 6.560 224,176 +0.03(+0.46%)
May 16, 2018 6.570 6.570 6.490 6.530 84,457 +0.00(+0.00%)
May 15, 2018 6.550 6.550 6.450 6.530 148,554 +0.02(+0.31%)
May 14, 2018 6.550 6.560 6.500 6.510 146,478 -0.07(-1.06%)
May 11, 2018 6.650 6.660 6.580 6.580 133,943 -0.11(-1.64%)
May 10, 2018 6.710 6.750 6.630 6.690 245,538 -0.04(-0.59%)
May 09, 2018 6.730 6.780 6.680 6.730 208,613 -0.07(-1.03%)
May 08, 2018 6.730 6.830 6.730 6.800 151,479 +0.07(+1.04%)
May 07, 2018 6.790 6.840 6.730 6.730 297,441 -0.15(-2.18%)
May 04, 2018 6.960 6.965 6.864 6.880 225,785 -0.16(-2.22%)
May 03, 2018 6.840 7.040 6.830 7.036 353,166 +0.13(+1.83%)
May 02, 2018 6.920 7.000 6.842 6.910 236,615 -0.03(-0.39%)
May 01, 2018 6.720 6.940 6.705 6.937 912,581 +0.22(+3.23%)
Apr 30, 2018 6.650 6.740 6.614 6.720 277,750 +0.14(+2.13%)
Apr 27, 2018 6.450 6.580 6.450 6.580 82,459 +0.13(+2.02%)
Apr 26, 2018 6.490 6.529 6.442 6.450 136,276 -0.10(-1.53%)
Apr 25, 2018 6.440 6.590 6.400 6.550 122,330 +0.17(+2.66%)
Apr 24, 2018 6.250 6.400 6.200 6.380 101,758 +0.10(+1.59%)
Apr 23, 2018 6.330 6.358 6.250 6.280 143,162 -0.04(-0.63%)
Apr 20, 2018 6.390 6.430 6.310 6.320 133,296 -0.16(-2.47%)
Apr 19, 2018 6.500 6.510 6.420 6.480 84,202 +0.02(+0.31%)
Apr 18, 2018 6.410 6.470 6.391 6.460 177,806 +0.11(+1.73%)
Apr 17, 2018 6.330 6.420 6.315 6.350 47,348 +0.00(+0.00%)
Apr 16, 2018 6.420 6.420 6.320 6.350 79,038 -0.14(-2.16%)
Apr 13, 2018 6.490 6.540 6.420 6.490 75,056 -0.10(-1.52%)
Apr 12, 2018 6.550 6.600 6.504 6.590 98,289 -0.05(-0.75%)
Apr 11, 2018 6.630 6.710 6.600 6.640 130,091 -0.03(-0.45%)
Apr 10, 2018 6.600 6.720 6.570 6.670 329,593 +0.01(+0.15%)
Apr 09, 2018 6.490 6.690 6.490 6.660 284,916 +0.24(+3.74%)
Apr 06, 2018 6.310 6.449 6.310 6.420 149,391 +0.11(+1.74%)
Apr 05, 2018 6.270 6.360 6.270 6.310 92,888 +0.08(+1.28%)
Apr 04, 2018 6.200 6.270 6.180 6.230 285,786 -0.01(-0.16%)
Apr 03, 2018 6.170 6.330 6.170 6.240 107,488 +0.09(+1.51%)
Apr 02, 2018 6.260 6.260 6.131 6.147 130,938 -0.05(-0.85%)
Mar 29, 2018 6.200 6.200 6.200 0 +0.07(+1.14%)
Mar 28, 2018 6.160 6.210 6.110 6.130 107,022 -0.02(-0.33%)
Mar 27, 2018 6.240 6.250 6.150 6.150 151,360 -0.09(-1.44%)
Mar 26, 2018 6.240 6.270 6.170 6.240 96,833 -0.04(-0.64%)
Mar 23, 2018 6.180 6.290 6.140 6.280 132,250 +0.04(+0.64%)
Mar 22, 2018 6.280 6.280 6.170 6.240 105,294 +0.02(+0.32%)
Mar 21, 2018 6.200 6.220 6.111 6.220 103,344 +0.03(+0.48%)
Mar 20, 2018 6.210 6.260 6.181 6.190 143,136 -0.01(-0.16%)
Mar 19, 2018 6.360 6.360 6.181 6.200 396,084 -0.19(-2.97%)
Mar 16, 2018 6.500 6.500 6.390 6.390 436,534 -0.15(-2.29%)
Mar 15, 2018 6.660 6.660 6.510 6.540 192,324 -0.12(-1.80%)
Mar 14, 2018 6.620 6.690 6.620 6.660 65,077 +0.02(+0.30%)
Mar 13, 2018 6.710 6.779 6.610 6.640 152,930 -0.04(-0.60%)
Mar 12, 2018 6.590 6.710 6.580 6.680 216,243 +0.01(+0.15%)
Mar 09, 2018 6.740 6.740 6.610 6.670 224,205 -0.13(-1.91%)
Mar 08, 2018 6.760 6.840 6.670 6.800 257,931 +0.02(+0.29%)
Mar 07, 2018 6.760 6.780 119,231 -0.08(-1.17%)
Mar 06, 2018 6.820 6.880 6.730 6.860 186,769 -0.03(-0.44%)
Mar 05, 2018 6.840 6.910 6.761 6.890 387,412 +0.11(+1.62%)
Mar 02, 2018 6.900 6.920 6.691 6.780 631,120 -0.20(-2.87%)
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.