Skip to main content

Teucrium Wheat (NY: WEAT )

5.410 +0.100 (+1.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 24.90 24.92 24.28 24.42 8,973 -0.44(-1.76%)
Jul 30, 2012 24.99 25.03 24.86 24.86 7,608 +0.26(+1.05%)
Jul 27, 2012 24.54 24.82 24.43 24.60 12,800 +0.60(+2.50%)
Jul 26, 2012 24.45 24.45 24.00 24.00 9,531 -0.59(-2.42%)
Jul 25, 2012 24.51 24.61 24.30 24.59 7,065 +0.86(+3.60%)
Jul 24, 2012 23.93 23.95 23.30 23.74 34,266 -0.64(-2.63%)
Jul 23, 2012 24.59 24.84 24.38 24.38 6,496 -0.46(-1.85%)
Jul 20, 2012 24.88 25.03 24.78 24.84 11,212 +0.17(+0.69%)
Jul 19, 2012 25.12 25.25 24.43 24.67 16,970 -0.22(-0.88%)
Jul 18, 2012 24.40 24.89 24.34 24.89 4,069 +0.25(+1.01%)
Jul 17, 2012 24.56 24.80 24.26 24.64 11,560 -0.02(-0.09%)
Jul 16, 2012 24.36 24.68 24.32 24.66 17,488 +0.70(+2.93%)
Jul 13, 2012 24.14 24.18 23.75 23.96 3,703 +0.09(+0.38%)
Jul 12, 2012 23.63 24.01 23.56 23.87 14,129 +0.74(+3.18%)
Jul 11, 2012 23.67 23.70 22.84 23.13 8,954 -0.32(-1.35%)
Jul 10, 2012 23.21 23.63 22.98 23.45 10,125 -0.17(-0.72%)
Jul 09, 2012 23.64 23.71 23.52 23.62 13,614 +0.57(+2.47%)
Jul 06, 2012 23.19 23.32 23.05 23.05 15,421 -0.88(-3.66%)
Jul 05, 2012 23.09 23.97 23.09 23.93 20,128 +1.09(+4.76%)
Jul 03, 2012 22.46 22.89 22.45 22.84 10,468 +0.44(+1.95%)
Jul 02, 2012 22.37 22.40 22.00 22.40 15,022 +0.29(+1.31%)
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%)
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.