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 (%)
Feb 28, 2023 7.140 7.210 7.110 7.150 522,086 -0.02(-0.28%)
Feb 27, 2023 7.250 7.270 7.140 7.170 851,409 -0.09(-1.24%)
Feb 24, 2023 7.470 7.470 7.250 7.260 1,032,682 -0.31(-4.10%)
Feb 23, 2023 7.550 7.640 7.520 7.570 348,960 +0.00(+0.00%)
Feb 22, 2023 7.630 7.630 7.530 7.570 636,798 -0.10(-1.30%)
Feb 21, 2023 7.780 7.840 7.670 7.670 543,882 -0.11(-1.41%)
Feb 17, 2023 7.770 7.845 7.770 7.780 581,910 -0.01(-0.13%)
Feb 16, 2023 7.800 7.836 7.770 7.790 497,524 -0.03(-0.38%)
Feb 15, 2023 7.960 7.996 7.810 7.820 629,376 -0.15(-1.88%)
Feb 14, 2023 8.010 8.085 7.955 7.970 771,183 -0.02(-0.25%)
Feb 13, 2023 7.920 8.050 7.881 7.990 756,824 -0.01(-0.12%)
Feb 10, 2023 7.790 8.020 7.790 8.000 913,191 +0.29(+3.76%)
Feb 09, 2023 7.800 7.800 7.680 7.710 576,365 -0.08(-1.03%)
Feb 08, 2023 7.650 7.790 7.640 7.790 767,711 +0.12(+1.56%)
Feb 07, 2023 7.630 7.705 7.630 7.670 263,260 +0.03(+0.39%)
Feb 06, 2023 7.710 7.788 7.595 7.640 559,430 -0.05(-0.65%)
Feb 03, 2023 7.670 7.880 7.640 7.690 718,771 -0.02(-0.26%)
Feb 02, 2023 7.770 7.780 7.630 7.710 1,007,911 -0.01(-0.13%)
Feb 01, 2023 7.700 7.720 7.570 7.720 543,062 +0.00(+0.00%)
Jan 31, 2023 7.550 7.740 7.550 7.720 726,308 +0.11(+1.45%)
Jan 30, 2023 7.630 7.659 7.550 7.610 468,327 +0.02(+0.26%)
Jan 27, 2023 7.560 7.610 7.540 7.590 489,538 -0.02(-0.26%)
Jan 26, 2023 7.560 7.650 7.560 7.610 581,021 +0.15(+2.01%)
Jan 25, 2023 7.460 7.530 7.450 7.460 434,485 +0.03(+0.40%)
Jan 24, 2023 7.310 7.466 7.310 7.430 1,145,458 +0.13(+1.78%)
Jan 23, 2023 7.420 7.430 7.230 7.300 1,354,072 -0.23(-3.05%)
Jan 20, 2023 7.440 7.550 7.435 7.530 637,333 +0.07(+0.94%)
Jan 19, 2023 7.490 7.570 7.442 7.460 356,040 -0.05(-0.67%)
Jan 18, 2023 7.620 7.670 7.500 7.510 726,721 -0.07(-0.92%)
Jan 17, 2023 7.410 7.625 7.395 7.580 841,913 +0.07(+0.93%)
Jan 13, 2023 7.500 7.561 7.462 7.510 453,025 -0.01(-0.13%)
Jan 12, 2023 7.490 7.560 7.355 7.520 929,645 +0.03(+0.40%)
Jan 11, 2023 7.430 7.515 7.390 7.490 988,781 +0.09(+1.22%)
Jan 10, 2023 7.430 7.500 7.330 7.400 916,704 -0.13(-1.73%)
Jan 09, 2023 7.510 7.660 7.510 7.530 627,795 +0.01(+0.13%)
Jan 06, 2023 7.600 7.650 7.520 7.520 466,652 -0.03(-0.40%)
Jan 05, 2023 7.560 7.600 7.470 7.550 563,338 +0.00(+0.00%)
Jan 04, 2023 7.750 7.752 7.550 7.550 969,486 -0.31(-3.94%)
Jan 03, 2023 7.980 8.000 7.772 7.860 704,895 -0.12(-1.50%)
Dec 30, 2022 7.740 8.030 7.740 7.980 982,108 +0.17(+2.18%)
Dec 29, 2022 7.790 7.830 7.730 7.810 947,617 -0.11(-1.39%)
Dec 28, 2022 7.830 7.925 7.810 7.920 937,399 +0.10(+1.28%)
Dec 27, 2022 7.820 7.890 7.735 7.820 1,310,688 +0.03(+0.39%)
Dec 23, 2022 7.720 7.840 7.720 7.790 818,893 +0.09(+1.17%)
Dec 22, 2022 7.750 7.780 7.660 7.700 759,982 -0.05(-0.65%)
Dec 21, 2022 7.610 7.795 7.610 7.750 1,155,562 +0.19(+2.51%)
Dec 20, 2022 7.540 7.675 7.530 7.560 722,600 -0.01(-0.13%)
Dec 19, 2022 7.580 7.660 7.481 7.570 1,031,569 -0.08(-1.05%)
Dec 16, 2022 7.620 7.680 7.590 7.650 701,575 +0.01(+0.13%)
Dec 15, 2022 7.620 7.750 7.545 7.640 742,844 +0.05(+0.66%)
Dec 14, 2022 7.550 7.618 7.505 7.590 406,743 -0.01(-0.13%)
Dec 13, 2022 7.700 7.770 7.600 7.600 760,378 -0.04(-0.52%)
Dec 12, 2022 7.570 7.690 7.520 7.640 993,139 +0.19(+2.55%)
Dec 09, 2022 7.560 7.570 7.415 7.450 916,037 -0.11(-1.46%)
Dec 08, 2022 7.620 7.640 7.475 7.560 744,431 -0.02(-0.26%)
Dec 07, 2022 7.475 7.650 7.450 7.580 1,095,860 +0.17(+2.29%)
Dec 06, 2022 7.500 7.540 7.351 7.410 1,606,034 -0.11(-1.46%)
Dec 05, 2022 7.750 7.760 7.475 7.520 4,371,644 -0.21(-2.72%)
Dec 02, 2022 7.830 7.830 7.690 7.730 1,102,634 -0.17(-2.15%)
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.