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 (%)
Nov 30, 2018 5.990 6.090 5.990 6.070 91,700 +0.10(+1.68%)
Nov 29, 2018 6.000 6.027 5.965 5.970 37,663 -0.04(-0.67%)
Nov 28, 2018 6.010 6.040 5.980 6.010 98,505 +0.06(+1.01%)
Nov 27, 2018 6.010 6.010 5.930 5.950 183,573 -0.09(-1.49%)
Nov 26, 2018 6.040 6.050 6.000 6.040 40,296 +0.07(+1.17%)
Nov 23, 2018 5.990 6.060 5.970 5.970 58,000 +0.01(+0.17%)
Nov 21, 2018 5.960 5.960 5.960 0 -0.06(-1.00%)
Nov 20, 2018 5.980 6.020 5.970 6.020 97,018 +0.02(+0.33%)
Nov 19, 2018 6.050 6.050 5.960 6.000 231,589 -0.08(-1.32%)
Nov 16, 2018 6.070 6.100 6.070 6.080 40,300 +0.00(+0.00%)
Nov 15, 2018 6.120 6.120 6.070 6.080 30,345 +0.00(+0.00%)
Nov 14, 2018 6.120 6.150 6.060 6.080 61,769 -0.03(-0.49%)
Nov 13, 2018 6.180 6.180 6.110 6.110 25,409 -0.08(-1.37%)
Nov 12, 2018 6.080 6.210 6.080 6.195 118,554 +0.15(+2.40%)
Nov 09, 2018 6.100 6.130 6.020 6.050 68,900 -0.10(-1.63%)
Nov 08, 2018 6.190 6.240 6.110 6.150 177,867 -0.04(-0.65%)
Nov 07, 2018 6.240 6.240 6.180 6.190 28,564 -0.03(-0.48%)
Nov 06, 2018 6.220 6.250 6.210 6.220 55,892 +0.04(+0.65%)
Nov 05, 2018 6.190 6.223 6.180 6.180 60,207 -0.02(-0.32%)
Nov 02, 2018 6.190 6.230 6.160 6.200 107,000 +0.00(+0.00%)
Nov 01, 2018 6.160 6.215 6.150 6.200 133,509 +0.06(+0.98%)
Oct 31, 2018 6.110 6.140 6.040 6.140 223,830 +0.01(+0.16%)
Oct 30, 2018 6.200 6.200 6.110 6.130 245,573 -0.10(-1.57%)
Oct 29, 2018 6.220 6.240 6.190 6.228 186,036 +0.01(+0.12%)
Oct 26, 2018 6.100 6.225 6.100 6.220 229,300 +0.19(+3.15%)
Oct 25, 2018 6.140 6.140 6.030 6.030 307,162 -0.15(-2.43%)
Oct 24, 2018 6.270 6.270 6.150 6.180 152,154 -0.09(-1.43%)
Oct 23, 2018 6.250 6.280 6.230 6.270 110,209 +0.01(+0.16%)
Oct 22, 2018 6.300 6.310 6.250 6.260 146,456 -0.05(-0.79%)
Oct 19, 2018 6.330 6.350 6.310 6.310 164,700 -0.01(-0.16%)
Oct 18, 2018 6.350 6.362 6.305 6.320 192,943 -0.05(-0.78%)
Oct 17, 2018 6.400 6.400 6.340 6.370 251,549 -0.06(-0.93%)
Oct 16, 2018 6.420 6.450 6.399 6.430 101,736 +0.00(+0.00%)
Oct 15, 2018 6.400 6.440 6.369 6.430 181,939 +0.05(+0.78%)
Oct 12, 2018 6.300 6.390 6.300 6.380 101,900 +0.12(+1.92%)
Oct 11, 2018 6.310 6.400 6.260 6.260 350,819 -0.03(-0.48%)
Oct 10, 2018 6.330 6.330 6.290 6.290 70,440 -0.06(-0.94%)
Oct 09, 2018 6.340 6.390 6.330 6.350 64,511 +0.03(+0.47%)
Oct 08, 2018 6.390 6.390 6.320 6.320 211,216 -0.10(-1.56%)
Oct 05, 2018 6.400 6.420 6.370 6.420 130,900 +0.04(+0.63%)
Oct 04, 2018 6.370 6.399 6.340 6.380 87,017 +0.03(+0.47%)
Oct 03, 2018 6.370 6.410 6.320 6.350 126,062 -0.05(-0.78%)
Oct 02, 2018 6.270 6.420 6.240 6.400 309,809 +0.12(+1.91%)
Oct 01, 2018 6.250 6.318 6.210 6.280 161,615 +0.03(+0.48%)
Sep 28, 2018 6.250 6.320 6.210 6.250 118,200 -0.03(-0.40%)
Sep 27, 2018 6.340 6.360 6.270 6.275 48,315 -0.06(-1.03%)
Sep 26, 2018 6.360 6.436 6.330 6.340 26,979 -0.03(-0.47%)
Sep 25, 2018 6.440 6.440 6.340 6.370 38,774 -0.05(-0.86%)
Sep 24, 2018 6.410 6.480 6.410 6.425 105,069 +0.02(+0.39%)
Sep 21, 2018 6.370 6.410 6.340 6.400 97,700 +0.01(+0.16%)
Sep 20, 2018 6.330 6.437 6.330 6.390 134,175 +0.00(+0.00%)
Sep 19, 2018 6.400 6.410 6.311 6.390 307,131 +0.10(+1.59%)
Sep 18, 2018 6.290 6.310 6.250 6.290 103,047 +0.04(+0.64%)
Sep 17, 2018 6.290 6.330 6.250 6.250 125,265 -0.07(-1.11%)
Sep 14, 2018 6.250 6.330 6.210 6.320 107,100 +0.14(+2.27%)
Sep 13, 2018 6.270 6.270 6.170 6.180 267,494 -0.08(-1.28%)
Sep 12, 2018 6.440 6.480 6.200 6.260 369,442 -0.11(-1.73%)
Sep 11, 2018 6.440 6.440 6.370 6.370 53,280 -0.13(-2.00%)
Sep 10, 2018 6.330 6.500 6.320 6.500 170,819 +0.20(+3.17%)
Sep 07, 2018 6.330 6.340 6.275 6.300 157,400 -0.04(-0.63%)
Sep 06, 2018 6.400 6.411 6.330 6.340 56,621 -0.10(-1.55%)
Sep 05, 2018 6.490 6.500 6.426 6.440 60,617 -0.07(-1.08%)
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.