Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teucrium Wheat (NY: WEAT )

5.850 +0.030 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 5.830 5.940 5.810 5.850 1,021,144 +0.03(+0.52%)
Apr 25, 2024 5.760 5.850 5.750 5.820 1,016,286 +0.07(+1.22%)
Apr 24, 2024 5.630 5.780 5.610 5.750 1,139,349 +0.09(+1.59%)
Apr 23, 2024 5.550 5.670 5.481 5.660 1,071,634 +0.13(+2.35%)
Apr 22, 2024 5.400 5.580 5.400 5.530 1,475,432 +0.19(+3.56%)
Apr 19, 2024 5.250 5.340 5.250 5.340 513,865 +0.14(+2.69%)
Apr 18, 2024 5.190 5.260 5.190 5.200 242,623 -0.01(-0.19%)
Apr 17, 2024 5.310 5.350 5.180 5.210 663,731 -0.09(-1.70%)
Apr 16, 2024 5.310 5.320 5.240 5.300 361,244 -0.01(-0.19%)
Apr 15, 2024 5.300 5.330 5.255 5.310 524,219 -0.04(-0.75%)
Apr 12, 2024 5.320 5.400 5.320 5.350 698,576 +0.04(+0.75%)
Apr 11, 2024 5.380 5.380 5.300 5.310 595,033 -0.08(-1.48%)
Apr 10, 2024 5.400 5.430 5.360 5.390 461,133 +0.00(+0.00%)
Apr 09, 2024 5.390 5.430 5.350 5.390 697,271 -0.07(-1.28%)
Apr 08, 2024 5.490 5.510 5.430 5.460 596,920 +0.00(+0.00%)
Apr 05, 2024 5.470 5.520 5.440 5.460 796,987 +0.08(+1.49%)
Apr 04, 2024 5.370 5.405 5.320 5.380 541,712 +0.01(+0.19%)
Apr 03, 2024 5.300 5.400 5.300 5.370 410,200 +0.08(+1.51%)
Apr 02, 2024 5.350 5.410 5.270 5.290 614,295 -0.09(-1.67%)
Apr 01, 2024 5.400 5.400 5.270 5.380 509,699 -0.03(-0.55%)
Mar 28, 2024 5.300 5.455 5.270 5.410 808,813 +0.10(+1.88%)
Mar 27, 2024 5.250 5.310 5.240 5.310 2,601,028 +0.05(+0.95%)
Mar 26, 2024 5.320 5.340 5.250 5.260 344,411 -0.10(-1.87%)
Mar 25, 2024 5.400 5.440 5.300 5.360 596,272 +0.03(+0.56%)
Mar 22, 2024 5.250 5.360 5.195 5.330 716,192 +0.07(+1.33%)
Mar 21, 2024 5.270 5.300 5.200 5.260 611,956 +0.01(+0.19%)
Mar 20, 2024 5.250 5.260 5.170 5.250 544,341 -0.05(-0.94%)
Mar 19, 2024 5.260 5.310 5.220 5.300 651,835 +0.08(+1.53%)
Mar 18, 2024 5.150 5.220 5.100 5.220 629,812 +0.12(+2.35%)
Mar 15, 2024 5.150 5.150 5.080 5.100 325,869 -0.02(-0.39%)
Mar 14, 2024 5.150 5.160 5.090 5.120 640,699 -0.07(-1.35%)
Mar 13, 2024 5.210 5.250 5.140 5.190 528,223 -0.05(-0.95%)
Mar 12, 2024 5.210 5.290 5.200 5.240 515,158 +0.00(+0.00%)
Mar 11, 2024 5.100 5.250 5.020 5.240 634,552 +0.10(+1.95%)
Mar 08, 2024 5.050 5.170 5.040 5.140 730,406 +0.10(+1.98%)
Mar 07, 2024 5.080 5.130 5.040 5.040 541,843 -0.02(-0.40%)
Mar 06, 2024 5.180 5.180 5.030 5.060 870,582 -0.12(-2.32%)
Mar 05, 2024 5.220 5.230 5.150 5.180 657,485 -0.10(-1.89%)
Mar 04, 2024 5.250 5.325 5.250 5.280 387,863 +0.04(+0.76%)
Mar 01, 2024 5.350 5.350 5.220 5.240 887,586 -0.15(-2.78%)
Feb 29, 2024 5.380 5.430 5.340 5.390 446,306 -0.02(-0.37%)
Feb 28, 2024 5.420 5.430 5.360 5.410 360,121 -0.05(-0.92%)
Feb 27, 2024 5.390 5.510 5.390 5.460 503,215 +0.10(+1.87%)
Feb 26, 2024 5.290 5.400 5.260 5.360 352,502 +0.04(+0.75%)
Feb 23, 2024 5.420 5.450 5.310 5.320 435,239 -0.09(-1.66%)
Feb 22, 2024 5.420 5.520 5.370 5.410 675,597 +0.04(+0.74%)
Feb 21, 2024 5.380 5.390 5.330 5.370 256,962 -0.01(-0.19%)
Feb 20, 2024 5.270 5.430 5.270 5.380 692,432 +0.15(+2.87%)
Feb 16, 2024 5.250 5.314 5.200 5.230 853,299 -0.07(-1.32%)
Feb 15, 2024 5.400 5.450 5.300 5.300 1,049,234 -0.14(-2.57%)
Feb 14, 2024 5.470 5.490 5.410 5.440 885,820 -0.12(-2.16%)
Feb 13, 2024 5.540 5.610 5.540 5.560 498,672 -0.02(-0.36%)
Feb 12, 2024 5.550 5.620 5.520 5.580 520,013 -0.01(-0.18%)
Feb 09, 2024 5.560 5.680 5.560 5.590 344,113 +0.02(+0.36%)
Feb 08, 2024 5.600 5.625 5.520 5.570 610,975 -0.09(-1.59%)
Feb 07, 2024 5.610 5.720 5.610 5.660 351,085 +0.03(+0.53%)
Feb 06, 2024 5.630 5.666 5.600 5.630 255,010 +0.01(+0.18%)
Feb 05, 2024 5.650 5.680 5.590 5.620 810,145 -0.10(-1.75%)
Feb 02, 2024 5.720 5.776 5.660 5.720 512,948 +0.03(+0.53%)
Feb 01, 2024 5.640 5.730 5.605 5.690 613,453 +0.01(+0.18%)
Jan 31, 2024 5.690 5.720 5.655 5.680 328,125 -0.08(-1.39%)
Jan 30, 2024 5.620 5.780 5.620 5.760 388,533 +0.09(+1.59%)
Jan 29, 2024 5.650 5.690 5.600 5.670 685,474 -0.06(-1.05%)
Jan 26, 2024 5.770 5.770 5.670 5.730 390,546 -0.09(-1.55%)
Jan 25, 2024 5.800 5.830 5.772 5.820 453,707 +0.01(+0.17%)
Jan 24, 2024 5.740 5.820 5.703 5.810 905,596 +0.11(+1.93%)
Jan 23, 2024 5.710 5.770 5.675 5.700 306,805 +0.04(+0.71%)
Jan 22, 2024 5.630 5.725 5.623 5.660 367,990 +0.00(+0.00%)
Jan 19, 2024 5.640 5.705 5.640 5.660 342,725 +0.05(+0.89%)
Jan 18, 2024 5.560 5.630 5.520 5.610 735,408 +0.01(+0.18%)
Jan 17, 2024 5.610 5.705 5.575 5.600 453,858 -0.02(-0.36%)
Jan 16, 2024 5.750 5.765 5.570 5.620 971,945 -0.12(-2.09%)
Jan 12, 2024 5.850 5.850 5.660 5.740 986,114 -0.06(-1.03%)
Jan 11, 2024 5.810 5.845 5.780 5.800 183,374 -0.05(-0.85%)
Jan 10, 2024 5.850 5.860 5.801 5.850 211,478 +0.01(+0.17%)
Jan 09, 2024 5.740 5.865 5.730 5.840 455,453 +0.10(+1.74%)
Jan 08, 2024 5.770 5.770 5.692 5.740 499,093 -0.14(-2.38%)
Jan 05, 2024 5.890 5.920 5.850 5.880 263,332 +0.02(+0.34%)
Jan 04, 2024 5.750 5.865 5.680 5.860 717,882 +0.10(+1.74%)
Jan 03, 2024 5.810 5.840 5.744 5.760 529,667 -0.05(-0.86%)
Jan 02, 2024 5.970 5.970 5.790 5.810 676,039 -0.16(-2.68%)
Dec 29, 2023 5.990 5.998 5.920 5.970 584,921 -0.03(-0.50%)
Dec 28, 2023 5.940 6.030 5.940 6.000 635,713 +0.07(+1.18%)
Dec 27, 2023 5.970 5.990 5.910 5.930 776,676 -0.10(-1.66%)
Dec 26, 2023 5.860 6.060 5.830 6.030 1,059,396 +0.17(+2.90%)
Dec 22, 2023 5.850 5.899 5.850 5.860 606,124 +0.01(+0.17%)
Dec 21, 2023 5.850 5.870 5.830 5.850 329,826 +0.04(+0.69%)
Dec 20, 2023 5.860 5.890 5.790 5.810 618,493 -0.10(-1.69%)
Dec 19, 2023 5.810 5.910 5.800 5.910 504,824 +0.04(+0.68%)
Dec 18, 2023 5.850 5.920 5.831 5.870 927,385 -0.07(-1.18%)
Dec 15, 2023 5.790 5.950 5.790 5.940 581,791 +0.09(+1.54%)
Dec 14, 2023 5.836 5.890 5.770 5.850 611,336 +0.07(+1.21%)
Dec 13, 2023 5.840 5.840 5.740 5.780 586,125 -0.15(-2.53%)
Dec 12, 2023 5.800 5.966 5.800 5.930 724,653 +0.14(+2.42%)
Dec 11, 2023 5.920 5.970 5.770 5.790 1,014,251 -0.19(-3.18%)
Dec 08, 2023 6.010 6.060 5.944 5.980 1,265,803 -0.09(-1.48%)
Dec 07, 2023 5.970 6.070 5.882 6.070 864,698 +0.09(+1.51%)
Dec 06, 2023 6.060 6.136 5.970 5.980 922,289 -0.02(-0.33%)
Dec 05, 2023 5.920 6.050 5.920 6.000 1,177,487 +0.07(+1.18%)
Dec 04, 2023 5.830 5.980 5.820 5.930 1,212,707 +0.17(+2.95%)
Dec 01, 2023 5.690 5.840 5.690 5.760 945,480 +0.01(+0.17%)
Nov 30, 2023 5.620 5.750 5.620 5.750 784,496 +0.10(+1.77%)
Nov 29, 2023 5.580 5.650 5.565 5.650 656,141 +0.12(+2.17%)
Nov 28, 2023 5.420 5.540 5.390 5.530 1,162,912 +0.11(+2.03%)
Nov 27, 2023 5.550 5.551 5.380 5.420 841,595 -0.13(-2.34%)
Nov 24, 2023 5.630 5.630 5.540 5.550 392,124 -0.11(-1.86%)
Nov 22, 2023 5.650 5.680 5.620 5.655 439,981 +0.04(+0.80%)
Nov 21, 2023 5.530 5.630 5.500 5.610 785,980 +0.08(+1.45%)
Nov 20, 2023 5.550 5.580 5.490 5.530 958,360 -0.04(-0.72%)
Nov 17, 2023 5.560 5.590 5.550 5.570 1,050,093 -0.03(-0.54%)
Nov 16, 2023 5.640 5.640 5.560 5.600 803,192 -0.08(-1.41%)
Nov 15, 2023 5.750 5.767 5.650 5.680 969,849 -0.08(-1.39%)
Nov 14, 2023 5.780 5.840 5.740 5.760 546,866 -0.03(-0.52%)
Nov 13, 2023 5.730 5.810 5.700 5.790 406,391 +0.03(+0.52%)
Nov 10, 2023 5.840 5.840 5.730 5.760 413,937 -0.08(-1.37%)
Nov 09, 2023 5.860 5.875 5.760 5.840 554,359 -0.07(-1.18%)
Nov 08, 2023 5.780 5.960 5.780 5.910 1,439,318 +0.15(+2.60%)
Nov 07, 2023 5.770 5.845 5.700 5.760 897,188 -0.03(-0.52%)
Nov 06, 2023 5.780 5.820 5.730 5.790 587,232 +0.02(+0.35%)
Nov 03, 2023 5.720 5.780 5.710 5.770 613,957 +0.06(+1.05%)
Nov 02, 2023 5.680 5.743 5.650 5.710 286,193 +0.03(+0.53%)
Nov 01, 2023 5.670 5.700 5.660 5.680 316,038 +0.02(+0.35%)
Oct 31, 2023 5.700 5.710 5.643 5.660 841,412 -0.07(-1.22%)
Oct 30, 2023 5.730 5.800 5.720 5.730 434,799 -0.07(-1.21%)
Oct 27, 2023 5.810 5.820 5.750 5.800 333,989 -0.02(-0.34%)
Oct 26, 2023 5.750 5.830 5.750 5.820 538,747 +0.08(+1.39%)
Oct 25, 2023 5.810 5.820 5.730 5.740 973,209 -0.07(-1.20%)
Oct 24, 2023 5.840 5.846 5.770 5.810 794,890 -0.09(-1.53%)
Oct 23, 2023 5.880 5.960 5.870 5.900 551,620 +0.03(+0.51%)
Oct 20, 2023 5.970 6.040 5.860 5.870 1,331,723 -0.08(-1.34%)
Oct 19, 2023 5.820 5.950 5.800 5.950 1,168,925 +0.10(+1.71%)
Oct 18, 2023 5.810 5.860 5.788 5.850 974,148 +0.09(+1.56%)
Oct 17, 2023 5.780 5.840 5.750 5.760 817,607 -0.05(-0.86%)
Oct 16, 2023 5.830 5.850 5.790 5.810 466,995 +0.00(+0.00%)
Oct 13, 2023 5.880 5.885 5.780 5.810 794,288 +0.00(+0.00%)
Oct 12, 2023 5.670 5.820 5.600 5.810 1,355,915 +0.13(+2.29%)
Oct 11, 2023 5.670 5.690 5.650 5.680 544,678 -0.04(-0.70%)
Oct 10, 2023 5.770 5.770 5.690 5.720 676,431 -0.10(-1.72%)
Oct 09, 2023 5.790 5.860 5.790 5.820 677,343 +0.03(+0.52%)
Oct 06, 2023 5.790 5.840 5.760 5.790 546,452 -0.04(-0.69%)
Oct 05, 2023 5.690 5.859 5.690 5.830 845,475 +0.15(+2.64%)
Oct 04, 2023 5.670 5.710 5.631 5.680 533,639 -0.09(-1.56%)
Oct 03, 2023 5.800 5.810 5.710 5.770 493,526 +0.00(+0.00%)
Oct 02, 2023 5.620 5.770 5.620 5.770 976,449 +0.20(+3.59%)
Sep 29, 2023 5.820 5.878 5.550 5.570 2,199,278 -0.24(-4.13%)
Sep 28, 2023 5.810 5.850 5.800 5.810 265,760 -0.02(-0.34%)
Sep 27, 2023 5.920 5.920 5.820 5.830 658,106 -0.06(-1.02%)
Sep 26, 2023 5.900 5.940 5.850 5.890 605,541 +0.00(+0.00%)
Sep 25, 2023 5.830 5.890 5.864 5.890 431,029 +0.09(+1.55%)
Sep 22, 2023 5.750 5.805 5.750 5.800 595,918 +0.05(+0.87%)
Sep 21, 2023 5.820 5.830 5.750 5.750 891,617 -0.12(-2.04%)
Sep 20, 2023 5.870 5.900 5.810 5.870 690,050 +0.04(+0.69%)
Sep 19, 2023 5.860 5.895 5.820 5.830 577,287 -0.02(-0.34%)
Sep 18, 2023 5.930 5.930 5.845 5.850 771,095 -0.13(-2.17%)
Sep 15, 2023 5.920 6.008 5.902 5.980 700,156 +0.07(+1.18%)
Sep 14, 2023 5.910 5.940 5.830 5.910 697,102 -0.01(-0.17%)
Sep 13, 2023 5.950 5.990 5.889 5.920 767,492 +0.07(+1.20%)
Sep 12, 2023 5.810 5.890 5.710 5.850 2,021,765 +0.02(+0.34%)
Sep 11, 2023 5.890 5.910 5.800 5.830 1,492,668 -0.10(-1.69%)
Sep 08, 2023 6.000 6.000 5.880 5.930 657,766 -0.04(-0.67%)
Sep 07, 2023 6.040 6.080 5.950 5.970 707,471 -0.08(-1.32%)
Sep 06, 2023 5.970 6.080 5.970 6.050 979,219 +0.11(+1.85%)
Sep 05, 2023 5.990 5.990 5.890 5.940 879,794 +0.02(+0.34%)
Sep 01, 2023 6.020 6.070 5.920 5.920 941,181 -0.07(-1.17%)
Aug 31, 2023 5.970 6.100 5.940 5.990 947,739 -0.03(-0.50%)
Aug 30, 2023 6.000 6.066 5.980 6.020 940,298 +0.04(+0.67%)
Aug 29, 2023 6.060 6.090 5.980 5.980 1,662,278 -0.15(-2.45%)
Aug 28, 2023 6.120 6.140 6.070 6.130 783,278 -0.01(-0.16%)
Aug 25, 2023 6.280 6.280 6.105 6.140 843,011 -0.11(-1.76%)
Aug 24, 2023 6.250 6.275 6.190 6.250 773,022 -0.04(-0.64%)
Aug 23, 2023 6.190 6.330 6.171 6.290 835,703 +0.13(+2.11%)
Aug 22, 2023 6.180 6.220 6.120 6.160 560,623 +0.01(+0.16%)
Aug 21, 2023 6.230 6.230 6.140 6.150 945,686 -0.14(-2.23%)
Aug 18, 2023 6.190 6.300 6.190 6.290 1,280,103 +0.21(+3.45%)
Aug 17, 2023 6.100 6.120 6.060 6.080 1,093,710 -0.08(-1.30%)
Aug 16, 2023 6.150 6.199 6.100 6.160 1,511,202 +0.02(+0.33%)
Aug 15, 2023 6.260 6.260 6.140 6.140 1,462,507 -0.17(-2.69%)
Aug 14, 2023 6.330 6.360 6.240 6.310 2,786,950 -0.13(-2.02%)
Aug 11, 2023 6.460 6.510 6.400 6.440 1,340,677 -0.06(-0.92%)
Aug 10, 2023 6.520 6.546 6.480 6.500 1,347,673 -0.02(-0.31%)
Aug 09, 2023 6.620 6.620 6.480 6.520 1,916,054 -0.13(-1.95%)
Aug 08, 2023 6.610 6.690 6.540 6.650 1,597,809 +0.00(+0.00%)
Aug 07, 2023 6.560 6.680 6.470 6.650 2,486,151 +0.14(+2.15%)
Aug 04, 2023 6.640 6.640 6.450 6.510 1,066,282 +0.04(+0.62%)
Aug 03, 2023 6.520 6.520 6.422 6.470 955,560 -0.04(-0.61%)
Aug 02, 2023 6.700 6.700 6.470 6.510 1,696,626 -0.12(-1.81%)
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.