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, 2012 23.89 23.96 23.54 23.56 6,578 -0.45(-1.86%)
Nov 29, 2012 24.13 24.17 23.97 24.01 10,140 -0.10(-0.41%)
Nov 28, 2012 24.08 24.23 23.88 24.11 9,554 +0.02(+0.08%)
Nov 27, 2012 23.65 24.09 23.65 24.09 16,550 +0.63(+2.69%)
Nov 26, 2012 23.50 23.51 23.40 23.46 18,750 +0.21(+0.90%)
Nov 21, 2012 23.36 23.25 23.25 23.25 4,300 -0.15(-0.64%)
Nov 20, 2012 23.26 23.44 23.13 23.40 15,428 +0.14(+0.62%)
Nov 19, 2012 23.30 23.40 23.26 23.26 5,744 +0.15(+0.63%)
Nov 16, 2012 23.39 23.39 23.00 23.11 10,944 -0.25(-1.07%)
Nov 15, 2012 23.57 23.58 23.36 23.36 788 -0.15(-0.64%)
Nov 14, 2012 23.63 23.63 23.46 23.51 1,400 +0.01(+0.04%)
Nov 13, 2012 23.40 23.58 23.40 23.50 5,460 -0.19(-0.82%)
Nov 12, 2012 24.23 24.24 23.66 23.69 10,856 -0.76(-3.09%)
Nov 09, 2012 24.57 24.81 24.43 24.45 21,221 -0.41(-1.65%)
Nov 08, 2012 24.50 24.87 24.50 24.86 6,100 +0.00(+0.00%)
Nov 07, 2012 24.38 25.09 24.21 24.86 26,615 +0.73(+3.03%)
Nov 06, 2012 24.20 24.45 24.13 24.13 6,910 +0.02(+0.08%)
Nov 05, 2012 24.12 24.14 23.94 24.11 11,026 -0.12(-0.51%)
Nov 02, 2012 24.00 24.23 23.95 24.23 14,876 +0.20(+0.85%)
Nov 01, 2012 24.08 24.22 23.93 24.03 4,127 +0.05(+0.21%)
Oct 31, 2012 23.91 24.02 23.45 23.98 17,670 +0.05(+0.23%)
Oct 26, 2012 23.95 23.93 23.93 23.93 1,500 -0.25(-1.03%)
Oct 25, 2012 24.15 24.30 24.05 24.17 1,750 -0.04(-0.15%)
Oct 24, 2012 24.00 24.45 24.00 24.21 20,437 +0.36(+1.51%)
Oct 23, 2012 23.83 23.97 23.70 23.85 4,270 -0.15(-0.62%)
Oct 19, 2012 23.95 24.02 23.95 24.00 2,178 +0.26(+1.09%)
Oct 18, 2012 23.72 24.64 23.69 23.74 5,249 +0.20(+0.85%)
Oct 17, 2012 23.39 23.54 23.39 23.54 1,364 +0.19(+0.81%)
Oct 16, 2012 23.47 23.52 23.24 23.35 4,859 +0.10(+0.43%)
Oct 15, 2012 23.53 23.53 23.25 23.25 3,800 -0.38(-1.61%)
Oct 12, 2012 24.03 24.04 23.53 23.63 6,900 -0.63(-2.60%)
Oct 11, 2012 24.05 24.36 23.99 24.26 2,800 +0.45(+1.88%)
Oct 10, 2012 23.80 23.98 23.76 23.81 825 +0.00(+0.02%)
Oct 09, 2012 23.81 23.89 23.81 23.81 2,600 +0.16(+0.67%)
Oct 08, 2012 23.69 23.80 23.65 23.65 1,100 -0.02(-0.08%)
Oct 05, 2012 23.71 23.71 23.67 23.67 552 -0.20(-0.86%)
Oct 04, 2012 24.11 24.11 23.87 23.87 1,237 +0.00(+0.02%)
Oct 03, 2012 23.74 23.92 23.70 23.87 5,652 -0.15(-0.62%)
Oct 02, 2012 23.90 24.02 23.80 24.02 1,600 +0.04(+0.17%)
Oct 01, 2012 24.39 24.43 23.98 23.98 11,552 -0.50(-2.04%)
Sep 28, 2012 24.04 24.61 24.02 24.48 12,500 +1.00(+4.26%)
Sep 27, 2012 23.81 23.86 23.42 23.48 10,852 -0.44(-1.84%)
Sep 26, 2012 24.16 24.17 23.82 23.92 15,032 -0.41(-1.69%)
Sep 25, 2012 24.48 24.49 24.20 24.33 2,263 -0.28(-1.14%)
Sep 24, 2012 24.41 24.61 24.20 24.61 13,564 -0.09(-0.36%)
Sep 21, 2012 24.49 24.70 24.42 24.70 17,455 +0.56(+2.32%)
Sep 20, 2012 24.21 24.47 24.08 24.14 4,820 -0.03(-0.12%)
Sep 19, 2012 24.19 24.19 24.10 24.17 2,900 +0.32(+1.34%)
Sep 18, 2012 24.27 24.40 23.85 23.85 10,000 -0.49(-2.01%)
Sep 17, 2012 24.92 24.92 24.25 24.34 32,027 -1.02(-4.00%)
Sep 14, 2012 25.09 25.38 25.07 25.35 23,251 +0.60(+2.44%)
Sep 13, 2012 24.88 25.37 24.51 24.75 15,611 +0.23(+0.94%)
Sep 12, 2012 24.25 24.52 24.12 24.52 5,000 +0.18(+0.73%)
Sep 11, 2012 24.45 24.60 24.30 24.34 4,275 -0.10(-0.40%)
Sep 10, 2012 24.86 24.86 24.42 24.44 19,564 -0.28(-1.13%)
Sep 07, 2012 24.45 24.89 24.45 24.72 10,576 +0.23(+0.92%)
Sep 06, 2012 24.15 24.51 24.15 24.49 2,255 +0.51(+2.12%)
Sep 05, 2012 24.29 24.29 23.94 23.98 2,885 -0.55(-2.26%)
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.