Skip to main content

Teucrium Wheat (NY: WEAT )

6.090 -0.080 (-1.30%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 6.180 6.190 6.080 6.090 584,902 -0.08(-1.30%)
May 16, 2024 6.260 6.280 6.120 6.170 919,894 -0.02(-0.32%)
May 15, 2024 6.370 6.420 6.160 6.190 793,211 -0.07(-1.12%)
May 14, 2024 6.310 6.330 6.210 6.260 739,150 -0.08(-1.26%)
May 13, 2024 6.200 6.380 6.195 6.340 1,375,712 +0.17(+2.76%)
May 10, 2024 6.060 6.180 6.035 6.170 1,076,951 +0.18(+3.01%)
May 09, 2024 6.030 6.070 5.970 5.990 462,040 +0.02(+0.34%)
May 08, 2024 5.990 6.000 5.925 5.970 549,949 -0.09(-1.49%)
May 07, 2024 6.000 6.110 5.980 6.060 960,224 +0.00(+0.00%)
May 06, 2024 5.860 6.090 5.830 6.060 1,161,807 +0.19(+3.24%)
May 03, 2024 5.810 5.940 5.800 5.870 889,196 +0.17(+2.98%)
May 02, 2024 5.710 5.730 5.630 5.700 684,005 +0.03(+0.53%)
May 01, 2024 5.660 5.700 5.605 5.670 329,550 -0.02(-0.35%)
Apr 30, 2024 5.690 5.710 5.630 5.690 686,531 -0.03(-0.52%)
Apr 29, 2024 5.800 5.820 5.680 5.720 662,926 -0.13(-2.22%)
Apr 26, 2024 5.830 5.940 5.810 5.850 1,021,147 +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 5.530 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%)
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.