Skip to main content

Teucrium Wheat (NY: WEAT )

8.430 +0.050 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.050 5.050 4.960 4.960 112,200 -0.09(-1.78%)
Aug 29, 2019 5.040 5.080 5.040 5.050 52,889 -0.03(-0.59%)
Aug 28, 2019 5.080 5.110 5.040 5.080 26,230 -0.01(-0.20%)
Aug 27, 2019 5.070 5.140 5.070 5.090 44,104 -0.00(-0.10%)
Aug 26, 2019 5.150 5.154 5.090 5.095 24,314 -0.03(-0.49%)
Aug 23, 2019 5.050 5.120 5.030 5.120 47,000 +0.07(+1.39%)
Aug 22, 2019 5.040 5.080 5.010 5.050 57,980 +0.02(+0.40%)
Aug 21, 2019 5.010 5.040 4.980 5.030 112,319 +0.00(+0.00%)
Aug 20, 2019 5.130 5.130 5.000 5.030 103,097 -0.05(-1.08%)
Aug 19, 2019 5.120 5.130 5.070 5.085 125,084 -0.03(-0.49%)
Aug 16, 2019 5.100 5.150 5.100 5.110 61,100 +0.00(+0.00%)
Aug 15, 2019 5.130 5.150 5.105 5.110 35,104 -0.05(-0.97%)
Aug 14, 2019 5.140 5.181 5.126 5.160 59,420 +0.03(+0.58%)
Aug 13, 2019 5.090 5.195 5.070 5.130 136,271 +0.00(+0.00%)
Aug 12, 2019 5.360 5.410 5.090 5.130 249,752 -0.26(-4.82%)
Aug 09, 2019 5.400 5.440 5.380 5.390 95,900 +0.02(+0.37%)
Aug 08, 2019 5.340 5.399 5.310 5.370 204,935 +0.07(+1.23%)
Aug 07, 2019 5.220 5.320 5.209 5.305 71,039 +0.06(+1.24%)
Aug 06, 2019 5.280 5.300 5.240 5.240 61,705 -0.08(-1.60%)
Aug 05, 2019 5.230 5.330 5.230 5.325 110,765 +0.03(+0.57%)
Aug 02, 2019 5.240 5.300 5.220 5.295 60,400 +0.06(+1.24%)
Aug 01, 2019 5.300 5.300 5.160 5.230 131,349 -0.08(-1.51%)
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%)
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.