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 (%)
Jun 29, 2012 21.72 22.20 21.72 22.11 3,350 +0.12(+0.55%)
Jun 28, 2012 22.02 22.02 21.75 21.99 2,875 +0.30(+1.38%)
Jun 27, 2012 22.05 22.15 21.69 21.69 6,935 -0.27(-1.23%)
Jun 26, 2012 21.68 21.96 21.11 21.96 5,125 +0.29(+1.34%)
Jun 25, 2012 20.71 21.91 20.71 21.67 15,888 +1.61(+8.03%)
Jun 22, 2012 20.40 20.56 18.01 20.06 15,545 -0.04(-0.20%)
Jun 21, 2012 20.02 20.57 19.50 20.10 64,296 -0.07(-0.35%)
Jun 20, 2012 19.93 20.65 19.93 20.17 17,250 +0.17(+0.85%)
Jun 19, 2012 19.83 20.20 19.57 20.00 19,359 +0.68(+3.52%)
Jun 18, 2012 19.00 19.60 19.00 19.32 450 +0.45(+2.38%)
Jun 15, 2012 19.19 19.68 18.85 18.87 6,850 -0.36(-1.87%)
Jun 14, 2012 19.38 19.60 18.64 19.23 13,716 -0.01(-0.05%)
Jun 13, 2012 19.20 19.24 19.20 19.24 200 -0.86(-4.28%)
Jun 12, 2012 19.56 20.10 19.29 20.10 6,420 +0.45(+2.29%)
Jun 11, 2012 19.81 19.81 19.65 19.65 1,300 -0.21(-1.06%)
Jun 08, 2012 19.86 19.86 19.86 19.86 400 +0.77(+4.03%)
Jun 06, 2012 19.45 19.09 19.09 19.09 1,400 -0.04(-0.21%)
Jun 05, 2012 19.42 19.42 19.00 19.13 1,750 -0.70(-3.52%)
Jun 04, 2012 19.37 19.83 19.37 19.83 500 +0.26(+1.33%)
Jun 01, 2012 19.61 19.90 19.18 19.57 5,450 -0.48(-2.38%)
May 31, 2012 19.99 20.05 19.99 20.05 370 +0.10(+0.49%)
May 30, 2012 19.87 20.10 19.87 19.95 1,100 -0.33(-1.61%)
May 29, 2012 20.28 20.28 20.28 20.28 1,200 -0.37(-1.81%)
May 25, 2012 20.59 20.65 20.59 20.65 1,300 +0.11(+0.54%)
May 24, 2012 20.46 20.54 20.46 20.54 1,190 +0.25(+1.23%)
May 23, 2012 20.17 20.46 20.13 20.29 5,030 -0.41(-1.96%)
May 22, 2012 20.84 21.09 20.44 20.70 8,490 -0.19(-0.89%)
May 21, 2012 20.85 21.39 20.81 20.88 2,950 +0.29(+1.41%)
May 18, 2012 20.47 20.95 20.47 20.59 7,000 +0.88(+4.46%)
May 17, 2012 19.80 20.03 19.71 19.71 3,100 -0.09(-0.45%)
May 16, 2012 19.17 21.99 19.17 19.80 3,518 +0.85(+4.49%)
May 15, 2012 18.95 18.95 18.94 18.95 700 +0.35(+1.88%)
May 14, 2012 18.54 18.80 18.54 18.60 889 -0.30(-1.59%)
May 11, 2012 18.90 18.90 18.90 18.90 500 +0.26(+1.39%)
May 10, 2012 18.79 18.79 18.64 18.64 1,700 -0.76(-3.92%)
May 09, 2012 19.40 19.40 19.40 19.40 100 +0.09(+0.47%)
May 08, 2012 19.42 19.54 19.31 19.31 1,905 +0.06(+0.31%)
May 07, 2012 19.25 19.25 19.25 19.25 1,500 +0.21(+1.10%)
May 04, 2012 19.25 19.25 19.00 19.04 1,500 -0.50(-2.56%)
May 03, 2012 19.30 19.56 19.30 19.54 6,500 -0.06(-0.31%)
May 02, 2012 19.85 19.85 19.50 19.60 16,350 -0.83(-4.06%)
Apr 30, 2012 20.44 20.43 20.43 20.43 1,200 -0.02(-0.10%)
Apr 27, 2012 20.24 20.45 20.24 20.45 3,375 +0.66(+3.34%)
Apr 26, 2012 20.14 20.14 19.79 19.79 1,450 -0.44(-2.17%)
Apr 25, 2012 20.44 20.44 20.23 20.23 1,084 -0.08(-0.39%)
Apr 24, 2012 20.08 20.43 20.08 20.31 5,352 +0.29(+1.45%)
Apr 23, 2012 20.02 20.02 19.82 20.02 1,200 +0.20(+1.01%)
Apr 20, 2012 19.74 19.82 19.74 19.82 250 +0.11(+0.55%)
Apr 19, 2012 19.82 19.92 19.71 19.71 7,414 +0.22(+1.14%)
Apr 18, 2012 19.50 19.50 19.49 19.49 600 -0.28(-1.42%)
Apr 17, 2012 19.88 19.88 19.77 19.77 6,152 -0.11(-0.55%)
Apr 16, 2012 19.75 19.88 19.63 19.88 1,750 -0.04(-0.20%)
Apr 13, 2012 20.55 20.55 19.92 19.92 950 -0.53(-2.59%)
Apr 12, 2012 20.45 20.45 20.45 20.45 200 +0.33(+1.64%)
Apr 11, 2012 20.44 20.44 20.12 20.12 525 +0.24(+1.20%)
Apr 10, 2012 20.42 20.42 19.88 19.88 750 -0.58(-2.83%)
Apr 09, 2012 20.46 20.46 20.46 20.46 200 -0.07(-0.34%)
Apr 05, 2012 20.67 20.74 20.50 20.53 7,350 -0.13(-0.63%)
Apr 04, 2012 20.90 20.90 20.66 20.66 300 -0.51(-2.41%)
Apr 03, 2012 21.17 21.17 21.17 21.17 2,190 -0.03(-0.14%)
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.