Skip to main content

Teucrium Wheat (NY: WEAT )

7.410 -0.110 (-1.46%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 5.360 5.360 5.310 5.310 124,578 -0.10(-1.85%)
Jul 30, 2019 5.440 5.440 5.390 5.410 77,941 -0.05(-0.92%)
Jul 29, 2019 5.480 5.500 5.450 5.460 78,284 +0.04(+0.74%)
Jul 26, 2019 5.410 5.440 5.410 5.420 49,200 -0.04(-0.82%)
Jul 25, 2019 5.440 5.530 5.410 5.465 89,303 +0.02(+0.46%)
Jul 24, 2019 5.440 5.470 5.430 5.440 96,094 +0.07(+1.21%)
Jul 23, 2019 5.410 5.430 5.350 5.375 80,673 -0.00(-0.09%)
Jul 22, 2019 5.480 5.520 5.380 5.380 152,268 -0.15(-2.71%)
Jul 19, 2019 5.460 5.660 5.460 5.530 214,300 +0.10(+1.84%)
Jul 18, 2019 5.500 5.516 5.430 5.430 422,535 -0.11(-1.99%)
Jul 17, 2019 5.630 5.630 5.540 5.540 154,931 -0.04(-0.72%)
Jul 16, 2019 5.570 5.610 5.550 5.580 106,032 -0.03(-0.62%)
Jul 15, 2019 5.700 5.700 5.600 5.615 66,138 -0.13(-2.18%)
Jul 12, 2019 5.720 5.760 5.710 5.740 66,100 +0.02(+0.35%)
Jul 11, 2019 5.570 5.740 5.530 5.720 133,975 +0.16(+2.88%)
Jul 10, 2019 5.560 5.590 5.510 5.560 80,425 +0.02(+0.36%)
Jul 09, 2019 5.570 5.580 5.510 5.540 80,467 -0.08(-1.42%)
Jul 08, 2019 5.660 5.660 5.610 5.620 43,870 -0.04(-0.62%)
Jul 05, 2019 5.720 5.720 5.580 5.655 42,700 -0.01(-0.26%)
Jul 03, 2019 5.620 5.670 5.580 5.670 112,900 +0.11(+1.98%)
Jul 02, 2019 5.580 5.600 5.560 5.560 82,903 -0.09(-1.59%)
Jul 01, 2019 5.690 5.702 5.620 5.650 226,895 -0.08(-1.40%)
Jun 28, 2019 5.900 5.971 5.720 5.730 258,100 -0.19(-3.21%)
Jun 27, 2019 5.990 5.990 5.900 5.920 145,184 -0.02(-0.34%)
Jun 26, 2019 5.880 5.944 5.840 5.940 139,446 +0.06(+1.02%)
Jun 25, 2019 5.930 5.950 5.860 5.880 114,645 -0.03(-0.51%)
Jun 24, 2019 5.840 5.910 5.840 5.910 80,714 +0.12(+2.07%)
Jun 21, 2019 5.800 5.823 5.780 5.790 43,600 +0.00(+0.00%)
Jun 20, 2019 5.700 5.835 5.700 5.790 138,078 +0.05(+0.87%)
Jun 19, 2019 5.790 5.810 5.680 5.740 212,651 -0.10(-1.71%)
Jun 18, 2019 5.840 5.890 5.790 5.840 260,926 -0.09(-1.52%)
Jun 17, 2019 5.940 5.990 5.890 5.930 350,848 +0.02(+0.34%)
Jun 14, 2019 5.910 5.930 5.830 5.910 313,000 +0.03(+0.51%)
Jun 13, 2019 5.860 5.900 5.830 5.880 85,781 +0.06(+1.03%)
Jun 12, 2019 5.720 5.839 5.720 5.820 176,618 +0.10(+1.75%)
Jun 11, 2019 5.620 5.740 5.610 5.720 165,878 +0.09(+1.60%)
Jun 10, 2019 5.570 5.670 5.540 5.630 117,303 +0.01(+0.18%)
Jun 07, 2019 5.620 5.670 5.610 5.620 113,200 -0.07(-1.23%)
Jun 06, 2019 5.530 5.700 5.500 5.690 244,224 +0.16(+2.89%)
Jun 05, 2019 5.590 5.647 5.510 5.530 290,429 -0.14(-2.47%)
Jun 04, 2019 5.710 5.730 5.660 5.670 189,209 -0.11(-1.90%)
Jun 03, 2019 5.700 5.810 5.690 5.780 427,165 +0.15(+2.57%)
May 31, 2019 5.660 5.770 5.610 5.635 253,800 -0.11(-1.83%)
May 30, 2019 5.570 5.760 5.550 5.740 263,146 +0.25(+4.55%)
May 29, 2019 5.710 5.710 5.470 5.490 248,949 -0.13(-2.31%)
May 28, 2019 5.630 5.660 5.566 5.620 288,115 +0.13(+2.37%)
May 24, 2019 5.340 5.500 5.340 5.490 149,500 +0.20(+3.78%)
May 23, 2019 5.340 5.430 5.290 5.290 98,980 -0.01(-0.19%)
May 22, 2019 5.310 5.350 5.280 5.300 106,913 -0.02(-0.38%)
May 21, 2019 5.440 5.480 5.310 5.320 209,189 -0.07(-1.30%)
May 20, 2019 5.340 5.420 5.340 5.390 249,996 +0.16(+3.06%)
May 17, 2019 5.300 5.300 5.210 5.230 146,900 -0.05(-0.95%)
May 16, 2019 5.180 5.280 5.180 5.280 157,724 +0.18(+3.53%)
May 15, 2019 5.150 5.244 5.090 5.100 170,391 -0.03(-0.58%)
May 14, 2019 5.020 5.130 5.020 5.130 144,387 +0.15(+3.01%)
May 13, 2019 4.880 5.015 4.830 4.980 257,951 +0.10(+2.05%)
May 10, 2019 4.930 4.960 4.860 4.880 286,600 -0.05(-1.11%)
May 09, 2019 4.990 4.990 4.920 4.935 142,997 -0.08(-1.69%)
May 08, 2019 5.040 5.050 4.990 5.020 75,810 -0.02(-0.40%)
May 07, 2019 4.950 5.056 4.950 5.040 46,999 +0.03(+0.60%)
May 06, 2019 4.960 5.030 4.930 5.010 87,696 +0.00(+0.00%)
May 03, 2019 5.050 5.050 5.010 5.010 55,600 -0.09(-1.76%)
May 02, 2019 5.050 5.130 5.050 5.100 249,644 +0.09(+1.80%)
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.