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 (%)
Sep 30, 2019 5.240 5.355 5.200 5.300 130,856 +0.08(+1.63%)
Sep 27, 2019 5.240 5.255 5.210 5.215 43,200 +0.01(+0.19%)
Sep 26, 2019 5.170 5.210 5.155 5.205 50,367 +0.08(+1.62%)
Sep 25, 2019 5.150 5.170 5.120 5.122 30,889 -0.05(-0.93%)
Sep 24, 2019 5.160 5.190 5.130 5.170 61,671 +0.00(+0.00%)
Sep 23, 2019 5.200 5.220 5.165 5.170 51,456 -0.03(-0.58%)
Sep 20, 2019 5.220 5.244 5.180 5.200 71,800 -0.01(-0.19%)
Sep 19, 2019 5.230 5.270 5.190 5.210 142,722 -0.03(-0.57%)
Sep 18, 2019 5.200 5.270 5.199 5.240 64,468 +0.04(+0.77%)
Sep 17, 2019 5.200 5.214 5.160 5.200 46,500 -0.02(-0.38%)
Sep 16, 2019 5.180 5.250 5.170 5.220 93,071 +0.04(+0.77%)
Sep 13, 2019 5.210 5.240 5.160 5.180 93,500 +0.00(+0.00%)
Sep 12, 2019 5.150 5.210 5.050 5.180 238,216 +0.06(+1.17%)
Sep 11, 2019 5.150 5.150 5.100 5.120 87,839 -0.05(-0.97%)
Sep 10, 2019 5.120 5.170 5.096 5.170 102,752 +0.10(+1.97%)
Sep 09, 2019 4.940 5.087 4.940 5.070 87,301 +0.09(+1.81%)
Sep 06, 2019 4.980 5.000 4.960 4.980 32,400 -0.04(-0.80%)
Sep 05, 2019 5.020 5.030 5.000 5.020 81,702 +0.06(+1.21%)
Sep 04, 2019 4.930 4.996 4.900 4.960 82,416 +0.06(+1.22%)
Sep 03, 2019 4.950 4.959 4.873 4.900 120,166 -0.06(-1.21%)
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%)
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.