Skip to main content

Teucrium Wheat (NY: WEAT )

8.960 -0.080 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 5.870 5.870 5.720 5.720 487,801 -0.19(-3.21%)
Nov 27, 2020 5.820 5.915 5.820 5.910 198,500 +0.09(+1.63%)
Nov 25, 2020 6.000 6.000 5.800 5.815 429,500 -0.18(-3.08%)
Nov 24, 2020 5.870 6.000 5.850 6.000 407,287 +0.12(+2.04%)
Nov 23, 2020 5.910 5.929 5.865 5.880 199,474 +0.04(+0.68%)
Nov 20, 2020 5.880 5.890 5.820 5.840 501,700 -0.02(-0.34%)
Nov 19, 2020 5.890 5.910 5.840 5.860 185,146 -0.06(-1.01%)
Nov 18, 2020 5.900 5.949 5.900 5.920 441,206 +0.03(+0.51%)
Nov 17, 2020 5.930 5.930 5.870 5.890 376,933 -0.04(-0.67%)
Nov 16, 2020 5.870 5.930 5.810 5.930 251,295 +0.06(+1.02%)
Nov 13, 2020 5.820 5.910 5.800 5.870 357,700 +0.04(+0.69%)
Nov 12, 2020 5.860 5.875 5.820 5.830 496,115 -0.08(-1.35%)
Nov 11, 2020 6.010 6.010 5.881 5.910 535,513 -0.09(-1.50%)
Nov 10, 2020 5.910 6.020 5.910 6.000 317,156 +0.11(+1.87%)
Nov 09, 2020 5.920 5.945 5.890 5.890 315,321 -0.03(-0.51%)
Nov 06, 2020 5.960 6.000 5.920 5.920 207,600 -0.04(-0.67%)
Nov 05, 2020 6.030 6.080 5.930 5.960 566,240 +0.06(+1.02%)
Nov 04, 2020 5.900 5.920 5.840 5.900 416,431 +0.00(+0.00%)
Nov 03, 2020 5.910 5.920 5.860 5.900 335,757 +0.02(+0.34%)
Nov 02, 2020 5.790 5.890 5.780 5.880 334,938 +0.07(+1.20%)
Oct 30, 2020 5.870 5.870 5.780 5.810 370,700 -0.01(-0.17%)
Oct 29, 2020 5.810 5.865 5.800 5.820 812,817 -0.06(-1.02%)
Oct 28, 2020 5.850 5.900 5.820 5.880 633,748 -0.08(-1.34%)
Oct 27, 2020 6.000 6.050 5.950 5.960 438,507 -0.04(-0.67%)
Oct 26, 2020 6.090 6.090 5.970 6.000 625,556 -0.14(-2.28%)
Oct 23, 2020 6.090 6.140 6.065 6.140 285,900 +0.11(+1.82%)
Oct 22, 2020 6.070 6.110 6.030 6.030 494,154 -0.09(-1.47%)
Oct 21, 2020 6.130 6.160 6.100 6.120 1,108,266 +0.00(+0.00%)
Oct 20, 2020 6.080 6.130 6.050 6.120 1,519,390 +0.09(+1.49%)
Oct 19, 2020 6.060 6.080 5.970 6.030 329,546 +0.03(+0.50%)
Oct 16, 2020 6.010 6.050 5.950 6.000 626,300 +0.00(+0.00%)
Oct 15, 2020 5.850 6.000 5.850 6.000 856,014 +0.17(+2.92%)
Oct 14, 2020 5.850 5.865 5.760 5.830 164,033 +0.01(+0.17%)
Oct 13, 2020 5.850 5.860 5.793 5.820 152,009 -0.03(-0.51%)
Oct 12, 2020 5.830 5.850 5.760 5.850 377,049 +0.02(+0.34%)
Oct 09, 2020 5.850 5.910 5.780 5.830 316,500 +0.00(+0.00%)
Oct 08, 2020 5.990 6.000 5.820 5.830 497,702 -0.11(-1.85%)
Oct 07, 2020 5.870 5.970 5.870 5.940 196,300 +0.13(+2.24%)
Oct 06, 2020 5.760 5.908 5.760 5.810 307,849 +0.04(+0.69%)
Oct 05, 2020 5.680 5.780 5.680 5.770 166,230 +0.09(+1.58%)
Oct 02, 2020 5.590 5.694 5.590 5.680 103,700 +0.02(+0.35%)
Oct 01, 2020 5.720 5.720 5.640 5.660 193,904 -0.05(-0.88%)
Sep 30, 2020 5.520 5.790 5.520 5.710 327,652 +0.22(+4.01%)
Sep 29, 2020 5.490 5.510 5.450 5.490 139,837 +0.00(+0.00%)
Sep 28, 2020 5.420 5.500 5.380 5.490 125,061 +0.05(+0.92%)
Sep 25, 2020 5.450 5.470 5.430 5.440 114,900 -0.05(-0.91%)
Sep 24, 2020 5.420 5.525 5.400 5.490 243,966 +0.02(+0.37%)
Sep 23, 2020 5.530 5.555 5.455 5.470 293,853 -0.10(-1.80%)
Sep 22, 2020 5.570 5.649 5.550 5.570 213,645 +0.02(+0.36%)
Sep 21, 2020 5.700 5.700 5.500 5.550 494,939 -0.20(-3.48%)
Sep 18, 2020 5.580 5.750 5.550 5.750 506,000 +0.18(+3.23%)
Sep 17, 2020 5.400 5.570 5.400 5.570 375,679 +0.15(+2.77%)
Sep 16, 2020 5.370 5.440 5.370 5.420 243,125 +0.03(+0.56%)
Sep 15, 2020 5.440 5.440 5.360 5.390 416,961 -0.10(-1.82%)
Sep 14, 2020 5.460 5.490 5.420 5.490 205,600 +0.04(+0.73%)
Sep 11, 2020 5.520 5.530 5.430 5.450 241,400 -0.04(-0.73%)
Sep 10, 2020 5.520 5.570 5.480 5.490 197,088 +0.04(+0.73%)
Sep 09, 2020 5.460 5.505 5.440 5.450 182,479 -0.01(-0.18%)
Sep 08, 2020 5.450 5.480 5.435 5.460 328,629 -0.07(-1.18%)
Sep 04, 2020 5.530 5.550 5.460 5.525 210,200 -0.00(-0.09%)
Sep 03, 2020 5.600 5.600 5.500 5.530 404,476 -0.06(-1.07%)
Sep 02, 2020 5.640 5.640 5.550 5.590 444,456 -0.04(-0.71%)
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.