Chronicle Journal: Finance

Teucrium Wheat (NY: WEAT )

7.440 USD -0.080 (-1.06%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 12.89 12.74 12.74 12.74 52,300 -0.23(-1.80%)
Dec 30, 2014 13.12 13.14 12.94 12.97 41,685 -0.21(-1.59%)
Dec 29, 2014 13.28 13.30 13.05 13.18 29,499 +0.07(+0.53%)
Dec 26, 2014 13.23 13.25 13.04 13.11 25,894 +0.01(+0.08%)
Dec 24, 2014 13.62 13.10 13.10 13.10 63,600 -0.50(-3.68%)
Dec 23, 2014 13.44 13.62 13.44 13.60 34,387 +0.22(+1.64%)
Dec 22, 2014 13.55 13.69 13.37 13.38 69,402 -0.15(-1.11%)
Dec 19, 2014 13.59 13.72 13.43 13.53 128,525 -0.37(-2.66%)
Dec 18, 2014 13.97 14.07 13.82 13.90 129,086 +0.14(+1.02%)
Dec 17, 2014 13.48 13.83 13.36 13.76 229,414 +0.48(+3.61%)
Dec 16, 2014 13.30 13.59 13.25 13.28 145,184 +0.07(+0.53%)
Dec 15, 2014 12.96 13.29 12.93 13.21 92,283 +0.24(+1.85%)
Dec 12, 2014 12.99 13.11 12.95 12.97 64,627 +0.18(+1.41%)
Dec 11, 2014 12.40 12.89 12.35 12.79 56,287 +0.27(+2.16%)
Dec 10, 2014 12.54 12.58 12.44 12.52 48,561 -0.10(-0.79%)
Dec 09, 2014 12.71 12.79 12.56 12.62 15,501 -0.18(-1.41%)
Dec 08, 2014 12.75 13.02 12.52 12.80 37,696 +0.01(+0.08%)
Dec 05, 2014 12.61 12.82 12.57 12.79 36,178 +0.08(+0.63%)
Dec 04, 2014 12.56 12.73 12.50 12.71 21,100 -0.02(-0.16%)
Dec 03, 2014 12.76 12.82 12.62 12.73 106,686 -0.29(-2.23%)
Dec 02, 2014 13.00 13.19 12.95 13.02 59,586 -0.06(-0.46%)
Dec 01, 2014 12.50 13.10 12.50 13.08 95,673 +0.53(+4.22%)
Nov 28, 2014 12.12 12.55 12.12 12.55 55,554 +0.37(+3.04%)
Nov 26, 2014 12.18 12.18 12.18 12.18 15,900 +0.03(+0.25%)
Nov 25, 2014 11.93 12.16 11.93 12.15 15,821 +0.22(+1.84%)
Nov 24, 2014 12.05 12.09 11.91 11.93 11,979 -0.12(-1.00%)
Nov 21, 2014 11.94 12.15 11.89 12.05 34,504 +0.04(+0.33%)
Nov 20, 2014 11.72 12.04 11.72 12.01 23,722 +0.22(+1.87%)
Nov 19, 2014 11.93 11.93 11.67 11.79 35,966 -0.21(-1.75%)
Nov 18, 2014 11.98 12.01 11.85 12.00 66,854 -0.08(-0.66%)
Nov 17, 2014 12.23 12.23 12.00 12.08 24,321 -0.16(-1.31%)
Nov 14, 2014 12.14 12.32 12.10 12.24 54,444 +0.18(+1.49%)
Nov 13, 2014 11.92 12.11 11.92 12.06 60,950 +0.12(+1.01%)
Nov 12, 2014 11.65 11.95 11.65 11.94 64,152 +0.39(+3.38%)
Nov 11, 2014 11.43 11.62 11.38 11.55 23,675 +0.05(+0.43%)
Nov 10, 2014 11.45 11.59 11.42 11.50 35,851 +0.02(+0.17%)
Nov 07, 2014 11.54 11.55 11.40 11.48 73,250 -0.17(-1.46%)
Nov 06, 2014 11.62 11.74 11.59 11.65 27,720 -0.03(-0.26%)
Nov 05, 2014 11.74 11.76 11.56 11.68 98,048 -0.14(-1.18%)
Nov 04, 2014 11.91 11.91 11.73 11.82 63,994 -0.16(-1.34%)
Nov 03, 2014 11.84 11.98 11.78 11.98 41,654 +0.09(+0.76%)
Oct 31, 2014 11.87 11.92 11.74 11.89 99,411 -0.09(-0.75%)
Oct 30, 2014 12.01 12.11 11.90 11.98 40,902 -0.04(-0.33%)
Oct 29, 2014 11.93 12.10 11.84 12.02 92,726 +0.13(+1.09%)
Oct 28, 2014 11.86 11.92 11.79 11.89 38,172 +0.14(+1.19%)
Oct 27, 2014 11.58 11.75 11.66 11.75 27,465 +0.09(+0.77%)
Oct 24, 2014 11.95 12.12 11.61 11.66 50,529 -0.18(-1.52%)
Oct 23, 2014 11.76 11.88 11.75 11.84 36,287 +0.11(+0.94%)
Oct 22, 2014 11.68 11.84 11.60 11.73 113,494 +0.08(+0.69%)
Oct 21, 2014 11.57 11.75 11.57 11.65 68,848 +0.18(+1.57%)
Oct 20, 2014 11.48 11.53 11.44 11.47 57,746 -0.05(-0.43%)
Oct 17, 2014 11.54 11.60 11.54 11.52 399,636 -0.08(-0.69%)
Oct 16, 2014 11.32 11.60 11.30 11.60 165,909 +0.22(+1.93%)
Oct 15, 2014 11.39 11.55 11.38 11.38 126,098 -0.07(-0.61%)
Oct 14, 2014 11.34 11.46 11.15 11.45 68,007 +0.10(+0.88%)
Oct 13, 2014 11.17 11.35 11.16 11.35 42,212 +0.17(+1.52%)
Oct 10, 2014 11.01 11.35 11.01 11.18 53,971 +0.08(+0.72%)
Oct 09, 2014 11.31 11.32 11.15 11.10 48,769 -0.35(-3.06%)
Oct 08, 2014 11.44 11.51 11.37 11.45 50,079 +0.00(+0.01%)
Oct 07, 2014 11.16 11.47 11.10 11.45 140,457 +0.29(+2.59%)
Oct 06, 2014 11.13 11.18 11.05 11.16 65,229 +0.14(+1.27%)
Oct 03, 2014 10.95 11.10 10.80 11.02 34,554 +0.03(+0.27%)
Oct 02, 2014 10.99 11.14 10.96 10.99 70,778 +0.07(+0.64%)
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.