Skip to main content

Teucrium Wheat (NY: WEAT )

5.410 +0.100 (+1.88%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 6.200 6.200 6.200 0 +0.07(+1.14%)
Mar 28, 2018 6.160 6.210 6.110 6.130 107,022 -0.02(-0.33%)
Mar 27, 2018 6.240 6.250 6.150 6.150 151,360 -0.09(-1.44%)
Mar 26, 2018 6.240 6.270 6.170 6.240 96,833 -0.04(-0.64%)
Mar 23, 2018 6.180 6.290 6.140 6.280 132,250 +0.04(+0.64%)
Mar 22, 2018 6.280 6.280 6.170 6.240 105,294 +0.02(+0.32%)
Mar 21, 2018 6.200 6.220 6.111 6.220 103,344 +0.03(+0.48%)
Mar 20, 2018 6.210 6.260 6.181 6.190 143,136 -0.01(-0.16%)
Mar 19, 2018 6.360 6.360 6.181 6.200 396,084 -0.19(-2.97%)
Mar 16, 2018 6.500 6.500 6.390 6.390 436,534 -0.15(-2.29%)
Mar 15, 2018 6.660 6.660 6.510 6.540 192,324 -0.12(-1.80%)
Mar 14, 2018 6.620 6.690 6.620 6.660 65,077 +0.02(+0.30%)
Mar 13, 2018 6.710 6.779 6.610 6.640 152,930 -0.04(-0.60%)
Mar 12, 2018 6.590 6.710 6.580 6.680 216,243 +0.01(+0.15%)
Mar 09, 2018 6.740 6.740 6.610 6.670 224,205 -0.13(-1.91%)
Mar 08, 2018 6.760 6.840 6.670 6.800 257,931 +0.02(+0.29%)
Mar 07, 2018 6.760 6.780 119,231 -0.08(-1.17%)
Mar 06, 2018 6.820 6.880 6.730 6.860 186,769 -0.03(-0.44%)
Mar 05, 2018 6.840 6.910 6.761 6.890 387,412 +0.11(+1.62%)
Mar 02, 2018 6.900 6.920 6.691 6.780 631,120 -0.20(-2.87%)
Mar 01, 2018 6.700 6.990 6.690 6.980 986,413 +0.31(+4.65%)
Feb 28, 2018 6.580 6.750 6.580 6.670 510,370 +0.16(+2.46%)
Feb 27, 2018 6.470 6.530 6.470 6.510 230,116 +0.04(+0.62%)
Feb 26, 2018 6.400 6.490 6.380 6.470 218,203 +0.14(+2.21%)
Feb 23, 2018 6.400 6.400 6.320 6.330 96,522 -0.01(-0.16%)
Feb 22, 2018 6.310 6.340 6.290 6.340 94,903 +0.07(+1.12%)
Feb 21, 2018 6.320 6.320 6.270 6.270 128,188 -0.05(-0.79%)
Feb 20, 2018 6.440 6.490 6.320 6.320 172,910 -0.11(-1.71%)
Feb 16, 2018 6.430 6.430 6.430 0 -0.04(-0.62%)
Feb 15, 2018 6.425 6.480 6.350 6.470 208,758 +0.08(+1.25%)
Feb 14, 2018 6.390 6.440 6.350 6.390 128,930 -0.06(-0.93%)
Feb 13, 2018 6.450 6.490 6.435 6.450 152,809 -0.01(-0.23%)
Feb 12, 2018 6.320 6.480 6.320 6.465 220,049 +0.20(+3.11%)
Feb 09, 2018 6.340 6.340 6.270 6.270 418,811 -0.10(-1.57%)
Feb 08, 2018 6.400 6.420 6.321 6.370 340,808 -0.07(-1.09%)
Feb 07, 2018 6.300 6.450 6.300 6.440 290,531 +0.17(+2.71%)
Feb 06, 2018 6.200 6.274 6.180 6.270 154,155 +0.09(+1.46%)
Feb 05, 2018 6.200 6.230 6.140 6.180 277,718 -0.07(-1.12%)
Feb 02, 2018 6.250 6.289 6.230 6.250 322,292 -0.06(-0.95%)
Feb 01, 2018 6.280 6.329 6.220 6.310 112,943 -0.01(-0.16%)
Jan 31, 2018 6.300 6.374 6.280 6.320 331,824 -0.10(-1.56%)
Jan 30, 2018 6.320 6.420 6.320 6.420 231,940 +0.14(+2.25%)
Jan 29, 2018 6.260 6.290 6.229 6.279 156,074 +0.10(+1.60%)
Jan 26, 2018 6.100 6.200 6.100 6.180 153,902 +0.10(+1.64%)
Jan 25, 2018 6.150 6.260 6.038 6.080 242,792 +0.01(+0.16%)
Jan 24, 2018 5.990 6.080 5.980 6.070 166,879 +0.13(+2.19%)
Jan 23, 2018 6.000 6.000 5.920 5.940 132,571 -0.05(-0.83%)
Jan 22, 2018 6.010 6.010 5.950 5.990 35,534 +0.02(+0.34%)
Jan 19, 2018 6.000 6.000 5.940 5.970 106,204 -0.02(-0.33%)
Jan 18, 2018 5.970 5.990 5.950 5.990 115,350 +0.04(+0.73%)
Jan 17, 2018 5.900 5.950 5.860 5.947 95,761 +0.07(+1.13%)
Jan 16, 2018 5.920 5.920 5.840 5.880 188,259 -0.04(-0.68%)
Jan 12, 2018 5.920 5.920 5.920 0 -0.16(-2.62%)
Jan 11, 2018 6.090 6.100 6.030 6.080 172,389 -0.03(-0.49%)
Jan 10, 2018 6.090 6.110 6.050 6.110 233,774 +0.05(+0.83%)
Jan 09, 2018 5.980 6.071 5.971 6.060 76,808 +0.06(+1.00%)
Jan 08, 2018 6.000 6.050 5.980 6.000 84,448 -0.02(-0.33%)
Jan 05, 2018 6.070 6.070 6.010 6.020 106,009 -0.05(-0.82%)
Jan 04, 2018 6.090 6.110 6.050 6.070 233,361 -0.02(-0.33%)
Jan 03, 2018 6.110 6.110 6.050 6.090 166,617 +0.01(+0.16%)
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.