Skip to main content

Teucrium Wheat (NY: WEAT )

8.610 -0.210 (-2.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 8.520 8.840 8.400 8.840 3,122,690 +0.73(+9.00%)
Feb 25, 2022 8.410 8.290 8.070 8.110 2,638,106 -0.72(-8.15%)
Feb 24, 2022 9.150 9.170 8.600 8.830 5,741,842 +0.41(+4.87%)
Feb 23, 2022 8.150 8.460 8.140 8.420 2,551,399 +0.29(+3.57%)
Feb 22, 2022 7.800 8.140 7.740 8.130 3,100,010 +0.47(+6.14%)
Feb 18, 2022 7.660 0 -0.03(-0.39%)
Feb 17, 2022 7.590 7.700 7.570 7.690 514,567 +0.18(+2.40%)
Feb 16, 2022 7.510 7.550 7.456 7.510 355,521 +0.01(+0.13%)
Feb 15, 2022 7.540 7.560 7.470 7.500 353,120 -0.21(-2.72%)
Feb 14, 2022 7.600 7.730 7.548 7.710 563,919 +0.00(+0.00%)
Feb 11, 2022 7.510 7.750 7.490 7.710 647,703 +0.27(+3.63%)
Feb 10, 2022 7.630 7.710 7.390 7.440 389,258 -0.13(-1.72%)
Feb 09, 2022 7.450 7.580 7.450 7.570 269,000 +0.06(+0.80%)
Feb 08, 2022 7.360 7.510 7.340 7.510 285,122 +0.07(+0.94%)
Feb 07, 2022 7.430 7.450 7.330 7.440 229,931 +0.06(+0.81%)
Feb 04, 2022 7.290 7.380 7.220 7.380 308,189 +0.12(+1.65%)
Feb 03, 2022 7.200 7.270 7.260 283,829 -0.01(-0.14%)
Feb 02, 2022 7.430 7.470 7.220 7.270 261,452 -0.12(-1.62%)
Feb 01, 2022 7.350 7.443 7.350 7.390 257,645 +0.08(+1.09%)
Jan 31, 2022 7.560 7.280 7.310 430,711 -0.26(-3.43%)
Jan 28, 2022 7.490 7.580 7.460 7.570 200,403 +0.14(+1.88%)
Jan 27, 2022 7.510 7.530 7.430 7.430 295,220 -0.17(-2.24%)
Jan 26, 2022 7.720 7.720 7.543 7.600 358,298 -0.18(-2.31%)
Jan 25, 2022 7.740 7.890 7.690 7.780 837,731 +0.12(+1.57%)
Jan 24, 2022 7.470 7.660 7.430 7.660 559,909 +0.22(+2.96%)
Jan 21, 2022 7.460 7.549 7.440 7.440 253,754 -0.08(-1.06%)
Jan 20, 2022 7.560 7.650 7.480 7.520 260,802 -0.07(-0.92%)
Jan 19, 2022 7.420 7.600 7.390 7.590 323,584 +0.24(+3.27%)
Jan 18, 2022 7.180 7.350 7.160 7.350 270,037 +0.21(+2.94%)
Jan 14, 2022 7.140 0 -0.01(-0.14%)
Jan 13, 2022 7.250 7.250 7.110 7.150 200,337 -0.13(-1.79%)
Jan 12, 2022 7.380 7.383 7.250 7.280 259,009 -0.12(-1.62%)
Jan 11, 2022 7.330 7.400 7.310 7.400 184,126 +0.09(+1.23%)
Jan 10, 2022 7.230 7.350 7.200 7.310 134,169 +0.00(+0.00%)
Jan 07, 2022 7.140 7.310 7.100 7.310 221,615 +0.09(+1.25%)
Jan 06, 2022 7.270 7.270 7.120 7.220 336,439 -0.10(-1.37%)
Jan 05, 2022 7.330 7.355 7.260 7.320 212,169 -0.07(-0.95%)
Jan 04, 2022 7.300 7.390 7.292 7.390 785,754 +0.12(+1.65%)
Jan 03, 2022 7.420 7.420 7.240 7.270 219,223 -0.12(-1.62%)
Dec 31, 2021 7.440 7.460 7.360 7.390 166,679 -0.09(-1.20%)
Dec 30, 2021 7.540 7.560 7.440 7.480 173,682 -0.10(-1.32%)
Dec 29, 2021 7.500 7.600 7.460 7.580 149,245 +0.02(+0.26%)
Dec 28, 2021 7.600 7.640 7.530 7.560 364,751 -0.17(-2.20%)
Dec 27, 2021 7.810 7.820 7.690 7.730 192,077 -0.06(-0.77%)
Dec 23, 2021 7.740 7.810 7.720 7.790 209,907 +0.03(+0.39%)
Dec 22, 2021 7.680 7.780 7.670 7.760 271,670 +0.16(+2.11%)
Dec 21, 2021 7.420 7.610 7.420 7.600 174,024 +0.15(+2.01%)
Dec 20, 2021 7.340 7.450 7.320 7.450 146,685 +0.02(+0.27%)
Dec 17, 2021 7.390 7.470 7.360 7.430 220,355 +0.03(+0.41%)
Dec 16, 2021 7.310 7.430 7.280 7.400 128,562 +0.10(+1.37%)
Dec 15, 2021 7.490 7.490 7.260 7.300 468,934 -0.26(-3.44%)
Dec 14, 2021 7.560 7.600 7.483 7.560 159,129 -0.03(-0.40%)
Dec 13, 2021 7.530 7.630 7.480 7.590 181,844 +0.04(+0.53%)
Dec 10, 2021 7.510 7.575 7.490 7.550 156,824 +0.06(+0.80%)
Dec 09, 2021 7.500 7.550 7.420 7.490 330,333 -0.14(-1.86%)
Dec 08, 2021 7.710 7.710 7.607 7.632 186,887 -0.14(-1.78%)
Dec 07, 2021 7.740 7.770 7.654 7.770 271,483 +0.03(+0.39%)
Dec 06, 2021 7.680 7.760 7.580 7.740 676,383 +0.03(+0.39%)
Dec 03, 2021 7.780 7.850 7.650 7.710 208,991 -0.10(-1.28%)
Dec 02, 2021 7.670 7.840 7.670 7.810 621,948 +0.25(+3.31%)
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.