Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teucrium Wheat (NY: WEAT )

5.850 +0.030 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Sep 01, 2023 6.020 6.070 5.920 5.920 941,181 -0.07(-1.17%)
Aug 31, 2023 5.970 6.100 5.940 5.990 947,739 -0.03(-0.50%)
Aug 30, 2023 6.000 6.066 5.980 6.020 940,298 +0.04(+0.67%)
Aug 29, 2023 6.060 6.090 5.980 5.980 1,662,278 -0.15(-2.45%)
Aug 28, 2023 6.120 6.140 6.070 6.130 783,278 -0.01(-0.16%)
Aug 25, 2023 6.280 6.280 6.105 6.140 843,011 -0.11(-1.76%)
Aug 24, 2023 6.250 6.275 6.190 6.250 773,022 -0.04(-0.64%)
Aug 23, 2023 6.190 6.330 6.171 6.290 835,703 +0.13(+2.11%)
Aug 22, 2023 6.180 6.220 6.120 6.160 560,623 +0.01(+0.16%)
Aug 21, 2023 6.230 6.230 6.140 6.150 945,686 -0.14(-2.23%)
Aug 18, 2023 6.190 6.300 6.190 6.290 1,280,103 +0.21(+3.45%)
Aug 17, 2023 6.100 6.120 6.060 6.080 1,093,710 -0.08(-1.30%)
Aug 16, 2023 6.150 6.199 6.100 6.160 1,511,202 +0.02(+0.33%)
Aug 15, 2023 6.260 6.260 6.140 6.140 1,462,507 -0.17(-2.69%)
Aug 14, 2023 6.330 6.360 6.240 6.310 2,786,950 -0.13(-2.02%)
Aug 11, 2023 6.460 6.510 6.400 6.440 1,340,677 -0.06(-0.92%)
Aug 10, 2023 6.520 6.546 6.480 6.500 1,347,673 -0.02(-0.31%)
Aug 09, 2023 6.620 6.620 6.480 6.520 1,916,054 -0.13(-1.95%)
Aug 08, 2023 6.610 6.690 6.540 6.650 1,597,809 +0.00(+0.00%)
Aug 07, 2023 6.560 6.680 6.470 6.650 2,486,151 +0.14(+2.15%)
Aug 04, 2023 6.640 6.640 6.450 6.510 1,066,282 +0.04(+0.62%)
Aug 03, 2023 6.520 6.520 6.422 6.470 955,560 -0.04(-0.61%)
Aug 02, 2023 6.700 6.700 6.470 6.510 1,696,626 -0.12(-1.81%)
Aug 01, 2023 6.660 6.689 6.540 6.630 1,552,240 -0.08(-1.19%)
Jul 31, 2023 6.860 6.866 6.690 6.710 2,449,363 -0.28(-4.01%)
Jul 28, 2023 6.910 7.110 6.851 6.990 1,735,080 -0.07(-0.99%)
Jul 27, 2023 7.080 7.190 7.040 7.060 1,062,220 -0.04(-0.56%)
Jul 26, 2023 7.220 7.280 6.970 7.100 3,459,540 -0.30(-4.05%)
Jul 25, 2023 7.290 7.400 7.210 7.400 2,024,748 +0.02(+0.27%)
Jul 24, 2023 7.190 7.410 7.190 7.380 2,587,452 +0.50(+7.27%)
Jul 21, 2023 6.910 7.030 6.840 6.880 2,476,948 -0.22(-3.10%)
Jul 20, 2023 7.220 7.260 7.050 7.100 2,800,354 -0.01(-0.14%)
Jul 19, 2023 6.900 7.180 6.850 7.110 3,755,694 +0.46(+6.92%)
Jul 18, 2023 6.600 6.690 6.560 6.650 1,829,323 +0.15(+2.31%)
Jul 17, 2023 6.760 6.781 6.470 6.500 2,125,078 -0.06(-0.91%)
Jul 14, 2023 6.500 6.579 6.400 6.560 1,337,045 +0.17(+2.66%)
Jul 13, 2023 6.320 6.425 6.290 6.390 1,241,230 +0.08(+1.27%)
Jul 12, 2023 6.530 6.550 6.310 6.310 1,110,203 -0.23(-3.52%)
Jul 11, 2023 6.530 6.586 6.460 6.540 1,632,884 +0.12(+1.87%)
Jul 10, 2023 6.420 6.530 6.400 6.420 1,394,148 -0.03(-0.47%)
Jul 07, 2023 6.410 6.545 6.410 6.450 682,907 -0.06(-0.92%)
Jul 06, 2023 6.630 6.630 6.470 6.510 922,090 -0.15(-2.25%)
Jul 05, 2023 6.450 6.705 6.430 6.660 1,381,570 +0.22(+3.42%)
Jul 03, 2023 6.420 6.520 6.390 6.440 589,403 +0.00(+0.00%)
Jun 30, 2023 6.630 6.700 6.420 6.440 1,750,045 -0.15(-2.28%)
Jun 29, 2023 6.600 6.685 6.580 6.590 742,199 -0.01(-0.15%)
Jun 28, 2023 6.740 6.740 6.590 6.600 2,040,168 -0.26(-3.79%)
Jun 27, 2023 7.020 7.040 6.830 6.860 1,583,618 -0.35(-4.85%)
Jun 26, 2023 7.370 7.435 7.175 7.210 1,162,962 -0.02(-0.28%)
Jun 23, 2023 7.190 7.270 7.140 7.230 1,303,043 -0.10(-1.36%)
Jun 22, 2023 7.200 7.400 7.183 7.330 1,521,175 +0.03(+0.41%)
Jun 21, 2023 7.030 7.300 7.030 7.300 1,717,050 +0.34(+4.89%)
Jun 20, 2023 6.850 6.980 6.800 6.960 1,186,806 +0.10(+1.46%)
Jun 16, 2023 6.740 6.950 6.740 6.860 2,369,656 +0.21(+3.16%)
Jun 15, 2023 6.430 6.658 6.430 6.650 1,063,431 +0.09(+1.37%)
May 08, 2023 6.650 6.685 6.550 6.560 379,595 -0.05(-0.76%)
May 05, 2023 6.510 6.640 6.490 6.610 599,934 +0.14(+2.16%)
May 04, 2023 6.350 6.520 6.320 6.470 898,220 +0.03(+0.47%)
May 03, 2023 6.180 6.440 6.180 6.440 990,389 +0.29(+4.72%)
May 02, 2023 6.190 6.248 6.115 6.150 740,860 -0.06(-0.97%)
May 01, 2023 6.330 6.330 6.175 6.210 971,532 -0.17(-2.66%)
Apr 28, 2023 6.310 6.410 6.280 6.380 872,616 +0.02(+0.31%)
Apr 27, 2023 6.360 6.395 6.290 6.360 926,814 -0.11(-1.70%)
Apr 26, 2023 6.590 6.599 6.450 6.470 701,807 -0.10(-1.52%)
Apr 25, 2023 6.600 6.620 6.470 6.570 761,825 -0.04(-0.61%)
Apr 24, 2023 6.730 6.760 6.600 6.610 824,136 -0.13(-1.93%)
Apr 21, 2023 6.830 6.840 6.690 6.740 680,490 -0.09(-1.32%)
Apr 20, 2023 6.830 6.900 6.800 6.830 557,587 -0.10(-1.44%)
Apr 19, 2023 7.010 7.030 6.930 6.930 449,911 -0.18(-2.53%)
Apr 18, 2023 7.120 7.120 7.030 7.110 645,691 +0.05(+0.71%)
Apr 17, 2023 6.980 7.090 6.920 7.060 1,041,273 +0.11(+1.58%)
Apr 14, 2023 6.760 6.950 6.750 6.950 601,716 +0.17(+2.51%)
Apr 13, 2023 6.840 6.880 6.760 6.780 481,729 -0.09(-1.31%)
Apr 12, 2023 6.900 6.930 6.860 6.870 322,767 +0.02(+0.29%)
Apr 11, 2023 6.930 6.960 6.801 6.850 644,347 -0.10(-1.44%)
Apr 10, 2023 6.900 6.970 6.840 6.950 383,456 +0.04(+0.58%)
Apr 06, 2023 6.970 6.990 6.885 6.910 349,646 -0.05(-0.72%)
Apr 05, 2023 6.940 7.065 6.930 6.960 424,771 -0.09(-1.28%)
Apr 04, 2023 7.100 7.130 7.040 7.050 350,060 -0.08(-1.12%)
Apr 03, 2023 7.210 7.226 7.062 7.130 415,132 +0.07(+0.99%)
Mar 31, 2023 7.040 7.140 6.960 7.060 619,456 +0.01(+0.14%)
Mar 30, 2023 7.170 7.200 7.040 7.050 348,871 -0.11(-1.54%)
Mar 29, 2023 7.300 7.350 7.145 7.160 885,494 +0.04(+0.56%)
Mar 28, 2023 7.150 7.170 7.080 7.120 274,822 +0.02(+0.28%)
Mar 27, 2023 6.960 7.179 6.960 7.100 634,504 +0.07(+1.00%)
Mar 24, 2023 6.910 7.110 6.870 7.030 976,286 +0.31(+4.61%)
Mar 23, 2023 6.800 6.860 6.715 6.720 610,389 -0.03(-0.44%)
Mar 22, 2023 6.780 6.840 6.660 6.750 631,961 -0.14(-2.03%)
Mar 21, 2023 7.060 7.110 6.890 6.890 674,423 -0.15(-2.13%)
Mar 20, 2023 7.100 7.127 7.010 7.040 609,083 -0.11(-1.54%)
Mar 17, 2023 7.060 7.190 7.060 7.150 460,801 +0.07(+0.99%)
Mar 16, 2023 7.110 7.110 7.011 7.080 462,204 -0.02(-0.28%)
Mar 15, 2023 7.070 7.135 7.055 7.100 683,967 +0.04(+0.57%)
Mar 14, 2023 6.920 7.090 6.920 7.060 510,323 +0.11(+1.58%)
Mar 13, 2023 6.820 7.060 6.810 6.950 926,721 +0.02(+0.29%)
Mar 10, 2023 6.780 6.935 6.780 6.930 849,324 +0.14(+2.06%)
Mar 09, 2023 6.960 6.960 6.760 6.790 1,280,023 -0.17(-2.44%)
Mar 08, 2023 7.040 7.050 6.945 6.960 813,251 -0.11(-1.56%)
Mar 07, 2023 7.050 7.120 7.000 7.070 584,689 +0.03(+0.43%)
Mar 06, 2023 7.080 7.090 7.030 7.040 891,319 -0.15(-2.09%)
Mar 03, 2023 7.210 7.230 7.150 7.190 695,428 -0.01(-0.14%)
Mar 02, 2023 7.230 7.290 7.173 7.200 737,466 +0.00(+0.00%)
Mar 01, 2023 7.130 7.220 7.100 7.200 873,442 +0.05(+0.70%)
Feb 28, 2023 7.140 7.210 7.110 7.150 522,086 -0.02(-0.28%)
Feb 27, 2023 7.250 7.270 7.140 7.170 851,409 -0.09(-1.24%)
Feb 24, 2023 7.470 7.470 7.250 7.260 1,032,682 -0.31(-4.10%)
Feb 23, 2023 7.550 7.640 7.520 7.570 348,960 +0.00(+0.00%)
Feb 22, 2023 7.630 7.630 7.530 7.570 636,798 -0.10(-1.30%)
Feb 21, 2023 7.780 7.840 7.670 7.670 543,882 -0.11(-1.41%)
Feb 17, 2023 7.770 7.845 7.770 7.780 581,910 -0.01(-0.13%)
Feb 16, 2023 7.800 7.836 7.770 7.790 497,524 -0.03(-0.38%)
Feb 15, 2023 7.960 7.996 7.810 7.820 629,376 -0.15(-1.88%)
Feb 14, 2023 8.010 8.085 7.955 7.970 771,183 -0.02(-0.25%)
Feb 13, 2023 7.920 8.050 7.881 7.990 756,824 -0.01(-0.12%)
Feb 10, 2023 7.790 8.020 7.790 8.000 913,191 +0.29(+3.76%)
Feb 09, 2023 7.800 7.800 7.680 7.710 576,365 -0.08(-1.03%)
Feb 08, 2023 7.650 7.790 7.640 7.790 767,711 +0.12(+1.56%)
Feb 07, 2023 7.630 7.705 7.630 7.670 263,260 +0.03(+0.39%)
Feb 06, 2023 7.710 7.788 7.595 7.640 559,430 -0.05(-0.65%)
Feb 03, 2023 7.670 7.880 7.640 7.690 718,771 -0.02(-0.26%)
Feb 02, 2023 7.770 7.780 7.630 7.710 1,007,911 -0.01(-0.13%)
Feb 01, 2023 7.700 7.720 7.570 7.720 543,062 +0.00(+0.00%)
Jan 31, 2023 7.550 7.740 7.550 7.720 726,308 +0.11(+1.45%)
Jan 30, 2023 7.630 7.659 7.550 7.610 468,327 +0.02(+0.26%)
Jan 27, 2023 7.560 7.610 7.540 7.590 489,538 -0.02(-0.26%)
Jan 26, 2023 7.560 7.650 7.560 7.610 581,021 +0.15(+2.01%)
Jan 25, 2023 7.460 7.530 7.450 7.460 434,485 +0.03(+0.40%)
Jan 24, 2023 7.310 7.466 7.310 7.430 1,145,458 +0.13(+1.78%)
Jan 23, 2023 7.420 7.430 7.230 7.300 1,354,072 -0.23(-3.05%)
Jan 20, 2023 7.440 7.550 7.435 7.530 637,333 +0.07(+0.94%)
Jan 19, 2023 7.490 7.570 7.442 7.460 356,919 -0.05(-0.67%)
Jan 18, 2023 7.620 7.670 7.500 7.510 726,721 -0.07(-0.92%)
Jan 17, 2023 7.410 7.625 7.395 7.580 841,913 +0.07(+0.93%)
Jan 13, 2023 7.500 7.561 7.462 7.510 453,025 -0.01(-0.13%)
Jan 12, 2023 7.490 7.560 7.355 7.520 929,645 +0.03(+0.40%)
Jan 11, 2023 7.430 7.515 7.390 7.490 988,781 +0.09(+1.22%)
Jan 10, 2023 7.430 7.500 7.330 7.400 916,704 -0.13(-1.73%)
Jan 09, 2023 7.510 7.660 7.510 7.530 627,795 +0.01(+0.13%)
Jan 06, 2023 7.600 7.650 7.520 7.520 466,652 -0.03(-0.40%)
Jan 05, 2023 7.560 7.600 7.470 7.550 563,338 +0.00(+0.00%)
Jan 04, 2023 7.750 7.752 7.550 7.550 969,486 -0.31(-3.94%)
Jan 03, 2023 7.980 8.000 7.772 7.860 704,895 -0.12(-1.50%)
Dec 30, 2022 7.740 8.030 7.740 7.980 982,108 +0.17(+2.18%)
Dec 29, 2022 7.790 7.830 7.730 7.810 947,617 -0.11(-1.39%)
Dec 28, 2022 7.830 7.925 7.810 7.920 937,399 +0.10(+1.28%)
Dec 27, 2022 7.820 7.890 7.735 7.820 1,310,688 +0.03(+0.39%)
Dec 23, 2022 7.720 7.840 7.720 7.790 818,893 +0.09(+1.17%)
Dec 22, 2022 7.750 7.780 7.660 7.700 759,982 -0.05(-0.65%)
Dec 21, 2022 7.610 7.795 7.610 7.750 1,155,562 +0.19(+2.51%)
Dec 20, 2022 7.540 7.675 7.530 7.560 722,600 -0.01(-0.13%)
Dec 19, 2022 7.580 7.660 7.481 7.570 1,031,569 -0.08(-1.05%)
Dec 16, 2022 7.620 7.680 7.590 7.650 701,575 +0.01(+0.13%)
Dec 15, 2022 7.620 7.750 7.545 7.640 742,844 +0.05(+0.66%)
Dec 14, 2022 7.550 7.618 7.505 7.590 406,743 -0.01(-0.13%)
Dec 13, 2022 7.700 7.770 7.600 7.600 760,378 -0.04(-0.52%)
Dec 12, 2022 7.570 7.690 7.520 7.640 993,139 +0.19(+2.55%)
Dec 09, 2022 7.560 7.570 7.415 7.450 916,037 -0.11(-1.46%)
Dec 08, 2022 7.620 7.640 7.475 7.560 744,431 -0.02(-0.26%)
Dec 07, 2022 7.475 7.650 7.450 7.580 1,095,860 +0.17(+2.29%)
Dec 06, 2022 7.500 7.540 7.351 7.410 1,606,034 -0.11(-1.46%)
Dec 05, 2022 7.750 7.760 7.475 7.520 4,371,644 -0.21(-2.72%)
Dec 02, 2022 7.830 7.830 7.690 7.730 1,102,634 -0.17(-2.15%)
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.