Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	5.970	6.100	5.940	5.990	947,739	-0.03(-0.50%)
Aug 30, 2023	6.000	6.066	5.980	6.020	940,298	+0.04(+0.67%)
Aug 29, 2023	6.060	6.090	5.980	5.980	1,662,278	-0.15(-2.45%)
Aug 28, 2023	6.120	6.140	6.070	6.130	783,278	-0.01(-0.16%)
Aug 25, 2023	6.280	6.280	6.105	6.140	843,011	-0.11(-1.76%)
Aug 24, 2023	6.250	6.275	6.190	6.250	773,022	-0.04(-0.64%)
Aug 23, 2023	6.190	6.330	6.171	6.290	835,703	+0.13(+2.11%)
Aug 22, 2023	6.180	6.220	6.120	6.160	560,623	+0.01(+0.16%)
Aug 21, 2023	6.230	6.230	6.140	6.150	945,686	-0.14(-2.23%)
Aug 18, 2023	6.190	6.300	6.190	6.290	1,280,103	+0.21(+3.45%)
Aug 17, 2023	6.100	6.120	6.060	6.080	1,093,710	-0.08(-1.30%)
Aug 16, 2023	6.150	6.199	6.100	6.160	1,511,202	+0.02(+0.33%)
Aug 15, 2023	6.260	6.260	6.140	6.140	1,462,507	-0.17(-2.69%)
Aug 14, 2023	6.330	6.360	6.240	6.310	2,786,950	-0.13(-2.02%)
Aug 11, 2023	6.460	6.510	6.400	6.440	1,340,677	-0.06(-0.92%)
Aug 10, 2023	6.520	6.546	6.480	6.500	1,347,673	-0.02(-0.31%)
Aug 09, 2023	6.620	6.620	6.480	6.520	1,916,054	-0.13(-1.95%)
Aug 08, 2023	6.610	6.690	6.540	6.650	1,597,809	+0.00(+0.00%)
Aug 07, 2023	6.560	6.680	6.470	6.650	2,486,151	+0.14(+2.15%)
Aug 04, 2023	6.640	6.640	6.450	6.510	1,066,282	+0.04(+0.62%)
Aug 03, 2023	6.520	6.520	6.422	6.470	955,560	-0.04(-0.61%)
Aug 02, 2023	6.700	6.700	6.470	6.510	1,696,626	-0.12(-1.81%)
Aug 01, 2023	6.660	6.689	6.540	6.630	1,552,240	-0.08(-1.19%)
Jul 31, 2023	6.860	6.866	6.690	6.710	2,449,363	-0.28(-4.01%)
Jul 28, 2023	6.910	7.110	6.851	6.990	1,735,080	-0.07(-0.99%)
Jul 27, 2023	7.080	7.190	7.040	7.060	1,062,220	-0.04(-0.56%)
Jul 26, 2023	7.220	7.280	6.970	7.100	3,459,540	-0.30(-4.05%)
Jul 25, 2023	7.290	7.400	7.210	7.400	2,024,748	+0.02(+0.27%)
Jul 24, 2023	7.190	7.410	7.190	7.380	2,587,452	+0.50(+7.27%)
Jul 21, 2023	6.910	7.030	6.840	6.880	2,476,948	-0.22(-3.10%)
Jul 20, 2023	7.220	7.260	7.050	7.100	2,800,354	-0.01(-0.14%)
Jul 19, 2023	6.900	7.180	6.850	7.110	3,755,694	+0.46(+6.92%)
Jul 18, 2023	6.600	6.690	6.560	6.650	1,829,323	+0.15(+2.31%)
Jul 17, 2023	6.760	6.781	6.470	6.500	2,125,078	-0.06(-0.91%)
Jul 14, 2023	6.500	6.579	6.400	6.560	1,337,045	+0.17(+2.66%)
Jul 13, 2023	6.320	6.425	6.290	6.390	1,241,230	+0.08(+1.27%)
Jul 12, 2023	6.530	6.550	6.310	6.310	1,110,203	-0.23(-3.52%)
Jul 11, 2023	6.530	6.586	6.460	6.540	1,632,884	+0.12(+1.87%)
Jul 10, 2023	6.420	6.530	6.400	6.420	1,394,148	-0.03(-0.47%)
Jul 07, 2023	6.410	6.545	6.410	6.450	682,907	-0.06(-0.92%)
Jul 06, 2023	6.630	6.630	6.470	6.510	922,090	-0.15(-2.25%)
Jul 05, 2023	6.450	6.705	6.430	6.660	1,381,570	+0.22(+3.42%)
Jul 03, 2023	6.420	6.520	6.390	6.440	589,403	+0.00(+0.00%)
Jun 30, 2023	6.630	6.700	6.420	6.440	1,750,045	-0.15(-2.28%)
Jun 29, 2023	6.600	6.685	6.580	6.590	742,199	-0.01(-0.15%)
Jun 28, 2023	6.740	6.740	6.590	6.600	2,040,168	-0.26(-3.79%)
Jun 27, 2023	7.020	7.040	6.830	6.860	1,583,618	-0.35(-4.85%)
Jun 26, 2023	7.370	7.435	7.175	7.210	1,162,962	-0.02(-0.28%)
Jun 23, 2023	7.190	7.270	7.140	7.230	1,303,043	-0.10(-1.36%)
Jun 22, 2023	7.200	7.400	7.183	7.330	1,521,175	+0.03(+0.41%)
Jun 21, 2023	7.030	7.300	7.030	7.300	1,717,050	+0.34(+4.89%)
Jun 20, 2023	6.850	6.980	6.800	6.960	1,186,806	+0.10(+1.46%)
Jun 16, 2023	6.740	6.950	6.740	6.860	2,369,656	+0.21(+3.16%)
Jun 15, 2023	6.430	6.658	6.430	6.650	1,063,431	+0.09(+1.37%)
May 08, 2023	6.650	6.685	6.550	6.560	379,595	-0.05(-0.76%)
May 05, 2023	6.510	6.640	6.490	6.610	599,934	+0.14(+2.16%)
May 04, 2023	6.350	6.520	6.320	6.470	898,220	+0.03(+0.47%)
May 03, 2023	6.180	6.440	6.180	6.440	990,389	+0.29(+4.72%)
May 02, 2023	6.190	6.248	6.115	6.150	740,860	-0.06(-0.97%)
May 01, 2023	6.330	6.330	6.175	6.210	971,532	-0.17(-2.66%)
Apr 28, 2023	6.310	6.410	6.280	6.380	872,616	+0.02(+0.31%)
Apr 27, 2023	6.360	6.395	6.290	6.360	926,814	-0.11(-1.70%)
Apr 26, 2023	6.590	6.599	6.450	6.470	701,807	-0.10(-1.52%)
Apr 25, 2023	6.600	6.620	6.470	6.570	761,825	-0.04(-0.61%)
Apr 24, 2023	6.730	6.760	6.600	6.610	824,136	-0.13(-1.93%)
Apr 21, 2023	6.830	6.840	6.690	6.740	680,490	-0.09(-1.32%)
Apr 20, 2023	6.830	6.900	6.800	6.830	557,587	-0.10(-1.44%)
Apr 19, 2023	7.010	7.030	6.930	6.930	449,911	-0.18(-2.53%)
Apr 18, 2023	7.120	7.120	7.030	7.110	645,691	+0.05(+0.71%)
Apr 17, 2023	6.980	7.090	6.920	7.060	1,041,273	+0.11(+1.58%)
Apr 14, 2023	6.760	6.950	6.750	6.950	601,716	+0.17(+2.51%)
Apr 13, 2023	6.840	6.880	6.760	6.780	481,729	-0.09(-1.31%)
Apr 12, 2023	6.900	6.930	6.860	6.870	322,767	+0.02(+0.29%)
Apr 11, 2023	6.930	6.960	6.801	6.850	644,347	-0.10(-1.44%)
Apr 10, 2023	6.900	6.970	6.840	6.950	383,456	+0.04(+0.58%)
Apr 06, 2023	6.970	6.990	6.885	6.910	349,646	-0.05(-0.72%)
Apr 05, 2023	6.940	7.065	6.930	6.960	424,771	-0.09(-1.28%)
Apr 04, 2023	7.100	7.130	7.040	7.050	350,060	-0.08(-1.12%)
Apr 03, 2023	7.210	7.226	7.062	7.130	415,132	+0.07(+0.99%)
Mar 31, 2023	7.040	7.140	6.960	7.060	619,456	+0.01(+0.14%)
Mar 30, 2023	7.170	7.200	7.040	7.050	348,871	-0.11(-1.54%)
Mar 29, 2023	7.300	7.350	7.145	7.160	885,494	+0.04(+0.56%)
Mar 28, 2023	7.150	7.170	7.080	7.120	274,822	+0.02(+0.28%)
Mar 27, 2023	6.960	7.179	6.960	7.100	634,504	+0.07(+1.00%)
Mar 24, 2023	6.910	7.110	6.870	7.030	976,286	+0.31(+4.61%)
Mar 23, 2023	6.800	6.860	6.715	6.720	610,389	-0.03(-0.44%)
Mar 22, 2023	6.780	6.840	6.660	6.750	631,961	-0.14(-2.03%)
Mar 21, 2023	7.060	7.110	6.890	6.890	674,423	-0.15(-2.13%)
Mar 20, 2023	7.100	7.127	7.010	7.040	609,083	-0.11(-1.54%)
Mar 17, 2023	7.060	7.190	7.060	7.150	460,801	+0.07(+0.99%)
Mar 16, 2023	7.110	7.110	7.011	7.080	462,204	-0.02(-0.28%)
Mar 15, 2023	7.070	7.135	7.055	7.100	683,967	+0.04(+0.57%)
Mar 14, 2023	6.920	7.090	6.920	7.060	510,323	+0.11(+1.58%)
Mar 13, 2023	6.820	7.060	6.810	6.950	926,721	+0.02(+0.29%)
Mar 10, 2023	6.780	6.935	6.780	6.930	849,324	+0.14(+2.06%)
Mar 09, 2023	6.960	6.960	6.760	6.790	1,280,023	-0.17(-2.44%)
Mar 08, 2023	7.040	7.050	6.945	6.960	813,251	-0.11(-1.56%)
Mar 07, 2023	7.050	7.120	7.000	7.070	584,689	+0.03(+0.43%)
Mar 06, 2023	7.080	7.090	7.030	7.040	891,319	-0.15(-2.09%)
Mar 03, 2023	7.210	7.230	7.150	7.190	695,428	-0.01(-0.14%)
Mar 02, 2023	7.230	7.290	7.173	7.200	737,466	+0.00(+0.00%)
Mar 01, 2023	7.130	7.220	7.100	7.200	873,442	+0.05(+0.70%)
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	356,919	-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%)
Dec 01, 2022	8.000	8.045	7.900	7.900	641,409	-0.14(-1.74%)
Nov 30, 2022	7.920	8.060	7.910	8.040	959,389	+0.12(+1.52%)
Nov 29, 2022	7.890	8.000	7.875	7.920	916,416	+0.02(+0.25%)
Nov 28, 2022	7.990	7.990	7.850	7.900	1,327,841	-0.17(-2.11%)
Nov 25, 2022	8.150	8.260	8.050	8.070	594,449	-0.11(-1.34%)
Nov 23, 2022	8.120	8.217	8.080	8.180	937,902	+0.01(+0.12%)
Nov 22, 2022	8.250	8.295	8.160	8.170	805,392	-0.06(-0.73%)
Nov 21, 2022	8.190	8.270	8.120	8.230	820,168	-0.04(-0.48%)
Nov 18, 2022	8.310	8.360	8.255	8.270	817,043	-0.04(-0.48%)
Nov 17, 2022	8.280	8.386	8.230	8.310	1,315,998	-0.11(-1.31%)
Nov 16, 2022	8.380	8.447	8.330	8.420	646,897	-0.09(-1.06%)
Nov 15, 2022	8.360	8.680	8.300	8.510	2,668,195	+0.06(+0.71%)
Nov 14, 2022	8.400	8.560	8.360	8.450	747,365	+0.01(+0.12%)
Nov 11, 2022	8.340	8.480	8.310	8.440	1,161,506	+0.11(+1.32%)
Nov 10, 2022	8.440	8.440	8.280	8.330	1,726,239	-0.02(-0.24%)
Nov 09, 2022	8.500	8.530	8.350	8.350	1,792,930	-0.19(-2.22%)
Nov 08, 2022	8.650	8.785	8.510	8.540	1,603,395	-0.16(-1.84%)
Nov 07, 2022	8.710	8.860	8.675	8.700	2,137,067	-0.02(-0.23%)
Nov 04, 2022	8.720	8.770	8.590	8.720	860,669	+0.09(+1.04%)
Nov 03, 2022	8.540	8.710	8.523	8.630	1,585,124	-0.02(-0.23%)
Nov 02, 2022	8.700			8.650	2,893,527	-0.49(-5.36%)
Nov 01, 2022	9.000	9.175	8.900	9.140	2,144,458	+0.16(+1.78%)
Oct 31, 2022	8.940	9.020	8.740	8.980	5,534,368	+0.43(+5.03%)
Oct 28, 2022	8.530	8.594	8.481	8.550	749,977	-0.07(-0.81%)
Oct 27, 2022	8.750	8.780	8.575	8.620	788,609	-0.02(-0.23%)
Oct 26, 2022	8.560	8.680	8.490	8.640	1,061,005	+0.08(+0.93%)
Oct 25, 2022	8.570	8.638	8.515	8.560	955,262	-0.04(-0.47%)
Oct 24, 2022	8.660	8.710	8.570	8.600	1,049,505	-0.08(-0.92%)
Oct 21, 2022	8.560	8.820	8.551	8.680	1,329,940	-0.03(-0.34%)
Oct 20, 2022	8.680	8.730	8.620	8.710	1,981,458	+0.13(+1.52%)
Oct 19, 2022	8.710	8.780	8.550	8.580	1,298,035	-0.09(-1.04%)
Oct 18, 2022	8.700	8.720	8.530	8.670	1,341,412	-0.10(-1.14%)
Oct 17, 2022	8.850	8.905	8.730	8.770	1,076,625	+0.02(+0.23%)
Oct 14, 2022	8.900	8.990	8.730	8.750	1,733,970	-0.24(-2.67%)
Oct 13, 2022	8.820	9.150	8.770	8.990	2,165,608	+0.05(+0.56%)
Oct 12, 2022	8.990	9.050	8.870	8.940	2,177,875	-0.13(-1.43%)
Oct 11, 2022	9.230	9.265	9.060	9.070	2,042,346	-0.29(-3.10%)
Oct 10, 2022	9.180	9.500	9.155	9.360	3,841,131	+0.44(+4.93%)
Oct 07, 2022	8.970	9.040	8.850	8.920	1,438,137	+0.01(+0.11%)
Oct 06, 2022	8.950	9.005	8.820	8.910	1,380,033	-0.20(-2.20%)
Oct 05, 2022	9.010	9.205	8.980	9.110	1,654,345	+0.07(+0.77%)
Oct 04, 2022	9.130	9.268	9.000	9.040	1,576,248	-0.09(-0.99%)
Oct 03, 2022	9.290	9.290	9.060	9.130	1,492,013	-0.02(-0.22%)
Sep 30, 2022	9.060	9.360	8.958	9.150	2,527,089	+0.19(+2.12%)
Sep 29, 2022	9.060	9.080	8.921	8.960	1,207,515	-0.08(-0.88%)
Sep 28, 2022	8.850	9.070	8.850	9.040	2,060,865	+0.31(+3.55%)
Sep 27, 2022	8.800	8.950	8.730	8.730	1,470,266	+0.12(+1.39%)
Sep 26, 2022	8.800	8.885	8.610	8.610	1,273,311	-0.21(-2.38%)
Sep 23, 2022	8.950	8.950	8.800	8.820	2,243,299	-0.28(-3.08%)
Sep 22, 2022	8.990	9.209	8.955	9.100	2,204,988	+0.03(+0.33%)
Sep 21, 2022	9.040	9.160	8.810	9.070	2,189,015	+0.06(+0.67%)
Sep 20, 2022	8.550	9.040	8.545	9.010	2,553,608	+0.55(+6.50%)
Sep 19, 2022	8.540	8.540	8.360	8.460	1,583,969	-0.27(-3.09%)
Sep 16, 2022	8.530	8.770	8.450	8.730	1,409,395	+0.17(+1.99%)
Sep 15, 2022	8.810	8.885	8.540	8.560	2,792,975	-0.32(-3.60%)
Sep 14, 2022	8.730	8.880	8.660	8.880	1,543,526	+0.12(+1.37%)
Sep 13, 2022	8.700	8.870	8.660	8.760	2,396,785	+0.01(+0.11%)
Sep 12, 2022	8.800	8.815	8.630	8.750	2,200,184	-0.06(-0.68%)
Sep 09, 2022	8.560	8.860	8.560	8.810	2,293,166	+0.33(+3.89%)
Sep 08, 2022	8.680	8.710	8.360	8.480	2,500,760	-0.11(-1.28%)
Sep 07, 2022	8.610	8.880	8.530	8.590	3,518,495	+0.20(+2.38%)
Sep 06, 2022	8.360	8.410	8.255	8.390	1,364,078	+0.08(+0.96%)
Sep 02, 2022	8.280	8.410	8.250	8.310	1,216,920	+0.15(+1.84%)

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.

Teucrium Wheat (NY: WEAT )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Teucrium Wheat (NY: WEAT )

Historical Prices

Sections

Services

The Ridgway Record