Teucrium Wheat (NY: WEAT )

7.740 USD +0.030 (+0.39%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.870 5.870 5.780 5.810 370,700 -0.01(-0.17%)
Oct 29, 2020 5.810 5.865 5.800 5.820 812,817 -0.06(-1.02%)
Oct 28, 2020 5.850 5.900 5.820 5.880 633,748 -0.08(-1.34%)
Oct 27, 2020 6.000 6.050 5.950 5.960 438,507 -0.04(-0.67%)
Oct 26, 2020 6.090 6.090 5.970 6.000 625,556 -0.14(-2.28%)
Oct 23, 2020 6.090 6.140 6.065 6.140 285,900 +0.11(+1.82%)
Oct 22, 2020 6.070 6.110 6.030 6.030 494,154 -0.09(-1.47%)
Oct 21, 2020 6.130 6.160 6.100 6.120 1,108,266 +0.00(+0.00%)
Oct 20, 2020 6.080 6.130 6.050 6.120 1,519,390 +0.09(+1.49%)
Oct 19, 2020 6.060 6.080 5.970 6.030 329,546 +0.03(+0.50%)
Oct 16, 2020 6.010 6.050 5.950 6.000 626,300 +0.00(+0.00%)
Oct 15, 2020 5.850 6.000 5.850 6.000 856,014 +0.17(+2.92%)
Oct 14, 2020 5.850 5.865 5.760 5.830 164,033 +0.01(+0.17%)
Oct 13, 2020 5.850 5.860 5.793 5.820 152,009 -0.03(-0.51%)
Oct 12, 2020 5.830 5.850 5.760 5.850 377,049 +0.02(+0.34%)
Oct 09, 2020 5.850 5.910 5.780 5.830 316,500 +0.00(+0.00%)
Oct 08, 2020 5.990 6.000 5.820 5.830 497,702 -0.11(-1.85%)
Oct 07, 2020 5.870 5.970 5.870 5.940 196,300 +0.13(+2.24%)
Oct 06, 2020 5.760 5.908 5.760 5.810 307,849 +0.04(+0.69%)
Oct 05, 2020 5.680 5.780 5.680 5.770 166,230 +0.09(+1.58%)
Oct 02, 2020 5.590 5.694 5.590 5.680 103,700 +0.02(+0.35%)
Oct 01, 2020 5.720 5.720 5.640 5.660 193,904 -0.05(-0.88%)
Sep 30, 2020 5.520 5.790 5.520 5.710 327,652 +0.22(+4.01%)
Sep 29, 2020 5.490 5.510 5.450 5.490 139,837 +0.00(+0.00%)
Sep 28, 2020 5.420 5.500 5.380 5.490 125,061 +0.05(+0.92%)
Sep 25, 2020 5.450 5.470 5.430 5.440 114,900 -0.05(-0.91%)
Sep 24, 2020 5.420 5.525 5.400 5.490 243,966 +0.02(+0.37%)
Sep 23, 2020 5.530 5.555 5.455 5.470 293,853 -0.10(-1.80%)
Sep 22, 2020 5.570 5.649 5.550 5.570 213,645 +0.02(+0.36%)
Sep 21, 2020 5.700 5.700 5.500 5.550 494,939 -0.20(-3.48%)
Sep 18, 2020 5.580 5.750 5.550 5.750 506,000 +0.18(+3.23%)
Sep 17, 2020 5.400 5.570 5.400 5.570 375,679 +0.15(+2.77%)
Sep 16, 2020 5.370 5.440 5.370 5.420 243,125 +0.03(+0.56%)
Sep 15, 2020 5.440 5.440 5.360 5.390 416,961 -0.10(-1.82%)
Sep 14, 2020 5.460 5.490 5.420 5.490 205,600 +0.04(+0.73%)
Sep 11, 2020 5.520 5.530 5.430 5.450 241,400 -0.04(-0.73%)
Sep 10, 2020 5.520 5.570 5.480 5.490 197,088 +0.04(+0.73%)
Sep 09, 2020 5.460 5.505 5.440 5.450 182,479 -0.01(-0.18%)
Sep 08, 2020 5.450 5.480 5.435 5.460 328,629 -0.07(-1.18%)
Sep 04, 2020 5.530 5.550 5.460 5.525 210,200 -0.00(-0.09%)
Sep 03, 2020 5.600 5.600 5.500 5.530 404,476 -0.06(-1.07%)
Sep 02, 2020 5.640 5.640 5.550 5.590 444,456 -0.04(-0.71%)
Sep 01, 2020 5.550 5.670 5.530 5.630 324,463 +0.11(+1.99%)
Aug 31, 2020 5.570 5.590 5.510 5.520 278,418 +0.01(+0.18%)
Aug 28, 2020 5.530 5.540 5.490 5.510 377,100 -0.02(-0.36%)
Aug 27, 2020 5.460 5.540 5.440 5.530 340,330 +0.12(+2.12%)
Aug 26, 2020 5.370 5.420 5.330 5.415 144,351 +0.04(+0.65%)
Aug 25, 2020 5.330 5.430 5.320 5.380 366,335 +0.08(+1.41%)
Aug 24, 2020 5.400 5.400 5.271 5.305 273,600 -0.04(-0.84%)
Aug 21, 2020 5.320 5.365 5.270 5.350 353,200 +0.03(+0.56%)
Aug 20, 2020 5.290 5.320 5.220 5.320 174,784 +0.08(+1.62%)
Aug 19, 2020 5.250 5.265 5.215 5.235 79,216 +0.02(+0.29%)
Aug 18, 2020 5.280 5.280 5.180 5.220 267,985 -0.08(-1.51%)
Aug 17, 2020 5.200 5.300 5.200 5.300 660,935 +0.16(+3.11%)
Aug 14, 2020 5.130 5.200 5.120 5.140 323,200 +0.03(+0.59%)
Aug 13, 2020 5.050 5.140 5.035 5.110 454,919 +0.06(+1.19%)
Aug 12, 2020 5.070 5.090 5.020 5.050 133,741 -0.01(-0.20%)
Aug 11, 2020 5.090 5.120 5.060 5.060 272,142 +0.01(+0.20%)
Aug 10, 2020 5.070 5.086 5.040 5.050 135,400 -0.02(-0.39%)
Aug 07, 2020 5.110 5.110 5.040 5.070 171,600 -0.07(-1.36%)
Aug 06, 2020 5.210 5.240 5.130 5.140 288,274 -0.08(-1.53%)
Aug 05, 2020 5.240 5.250 5.180 5.220 203,408 +0.01(+0.19%)
Aug 04, 2020 5.290 5.290 5.200 5.210 370,077 -0.11(-1.98%)
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.