Skip to main content

Teucrium Wheat (NY: WEAT )

8.820 -0.280 (-3.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 7.300 7.370 7.261 7.310 410,113 -0.06(-0.81%)
Jul 28, 2017 7.400 7.480 7.360 7.370 231,444 +0.01(+0.14%)
Jul 27, 2017 7.400 7.430 7.350 7.360 333,826 +0.03(+0.41%)
Jul 26, 2017 7.320 7.372 7.280 7.330 269,424 +0.04(+0.55%)
Jul 25, 2017 7.410 7.410 7.280 7.290 286,623 -0.18(-2.41%)
Jul 24, 2017 7.500 7.510 7.400 7.470 250,219 -0.12(-1.58%)
Jul 21, 2017 7.650 7.710 7.540 7.590 185,395 -0.09(-1.13%)
Jul 20, 2017 7.610 7.680 7.550 7.677 137,502 +0.05(+0.62%)
Jul 19, 2017 7.600 7.680 7.570 7.630 320,823 -0.01(-0.13%)
Jul 18, 2017 7.760 7.800 7.600 7.640 208,282 -0.02(-0.26%)
Jul 17, 2017 7.690 7.700 7.650 7.660 229,576 -0.07(-0.91%)
Jul 14, 2017 7.760 7.830 7.680 7.730 266,854 -0.01(-0.13%)
Jul 13, 2017 7.930 7.930 7.670 7.740 842,709 -0.27(-3.37%)
Jul 12, 2017 8.170 8.180 8.000 8.010 295,647 -0.20(-2.44%)
Jul 11, 2017 8.160 8.294 8.119 8.210 691,037 +0.00(+0.00%)
Jul 10, 2017 8.170 8.229 8.140 8.210 254,101 +0.27(+3.40%)
Jul 07, 2017 8.010 8.120 7.940 7.940 305,004 -0.11(-1.37%)
Jul 06, 2017 8.140 8.290 8.050 652,341 -0.24(-2.90%)
Jul 05, 2017 8.230 8.432 7.970 8.290 1,087,127 +0.05(+0.61%)
Jul 03, 2017 7.920 8.240 7.920 8.240 795,956 +0.41(+5.24%)
Jun 30, 2017 7.550 7.830 7.550 7.830 883,596 +0.40(+5.38%)
Jun 29, 2017 7.270 7.460 7.270 7.430 367,124 +0.29(+4.06%)
Jun 28, 2017 7.100 7.170 7.090 7.140 58,823 +0.03(+0.42%)
Jun 27, 2017 7.060 7.155 7.060 7.110 91,230 +0.04(+0.57%)
Jun 26, 2017 7.100 7.100 7.060 7.070 100,887 -0.07(-0.98%)
Jun 23, 2017 7.210 7.250 7.140 7.140 57,282 -0.07(-0.97%)
Jun 22, 2017 7.210 7.220 7.140 7.210 157,891 -0.04(-0.55%)
Jun 21, 2017 7.260 7.330 7.250 7.250 148,347 -0.10(-1.36%)
Jun 20, 2017 7.285 7.370 7.250 7.350 494,118 +0.10(+1.38%)
Jun 19, 2017 7.310 7.375 7.250 7.250 291,529 -0.05(-0.68%)
Jun 16, 2017 7.200 7.330 7.200 7.300 374,791 +0.15(+2.10%)
Jun 15, 2017 6.930 7.167 6.920 7.150 201,046 +0.15(+2.14%)
Jun 14, 2017 7.000 7.100 6.970 7.000 165,164 +0.01(+0.14%)
Jun 13, 2017 6.940 7.024 6.890 6.990 74,367 +0.13(+1.90%)
Jun 12, 2017 6.950 6.950 6.824 6.860 162,860 -0.14(-2.06%)
Jun 09, 2017 6.990 7.106 6.990 7.004 307,079 -0.01(-0.09%)
Jun 08, 2017 7.030 7.140 7.010 7.010 274,730 +0.02(+0.29%)
Jun 07, 2017 6.910 7.030 6.910 6.990 196,136 +0.13(+1.90%)
Jun 06, 2017 6.840 6.920 6.840 6.860 101,672 +0.09(+1.33%)
Jun 05, 2017 6.810 6.810 6.750 6.770 25,807 -0.02(-0.29%)
Jun 02, 2017 6.770 6.840 6.770 6.790 48,376 +0.01(+0.15%)
Jun 01, 2017 6.820 6.820 6.690 6.780 127,690 -0.02(-0.26%)
May 31, 2017 6.820 6.872 6.790 6.798 99,751 -0.02(-0.33%)
May 30, 2017 6.870 6.870 6.760 6.820 137,562 -0.10(-1.45%)
May 26, 2017 6.830 6.920 6.810 6.920 78,799 +0.09(+1.32%)
May 25, 2017 6.850 6.889 6.820 6.830 115,012 -0.02(-0.29%)
May 24, 2017 6.870 6.870 6.792 6.850 85,960 +0.00(+0.00%)
May 23, 2017 6.880 6.890 6.800 6.850 163,227 -0.04(-0.58%)
May 22, 2017 6.900 6.970 6.860 6.890 143,825 +0.00(+0.00%)
May 19, 2017 6.790 6.900 6.786 6.890 168,098 +0.13(+1.92%)
May 18, 2017 6.740 6.765 6.690 6.760 130,173 -0.03(-0.44%)
May 17, 2017 6.750 6.820 6.750 6.790 108,520 +0.06(+0.89%)
May 16, 2017 6.680 6.740 6.680 6.730 138,143 +0.00(+0.00%)
May 15, 2017 6.800 6.800 6.690 6.730 218,736 -0.11(-1.61%)
May 12, 2017 6.860 6.870 6.810 6.840 56,246 -0.01(-0.15%)
May 11, 2017 6.850 6.869 6.790 6.850 86,503 +0.00(+0.00%)
May 10, 2017 6.860 6.890 6.740 6.850 526,439 +0.03(+0.44%)
May 09, 2017 6.850 6.850 6.780 6.820 829,748 -0.04(-0.58%)
May 08, 2017 6.930 6.930 6.850 6.860 108,612 -0.10(-1.44%)
May 05, 2017 6.930 6.990 6.930 6.960 100,915 +0.08(+1.16%)
May 04, 2017 7.080 7.080 6.870 6.880 167,545 -0.24(-3.30%)
May 03, 2017 7.120 7.150 7.040 7.115 71,509 -0.04(-0.49%)
May 02, 2017 7.170 7.210 7.070 7.150 441,027 +0.03(+0.42%)
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.