Teucrium Wheat (NY: WEAT )

5.320 -0.060 (-1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.430 5.430 5.300 5.320 839,740 -0.06(-1.12%)
Jun 20, 2024 5.470 5.470 5.360 5.380 861,630 -0.10(-1.82%)
Jun 18, 2024 5.540 5.574 5.480 5.480 646,897 -0.07(-1.26%)
Jun 17, 2024 5.630 5.630 5.550 5.550 857,133 -0.14(-2.46%)
Jun 14, 2024 5.780 5.806 5.690 5.690 680,928 -0.10(-1.73%)
Jun 13, 2024 5.840 5.870 5.790 5.790 850,117 +0.01(+0.17%)
Jun 12, 2024 5.790 5.830 5.760 5.780 510,650 -0.10(-1.70%)
Jun 11, 2024 5.800 5.940 5.800 5.880 723,171 +0.10(+1.73%)
Jun 10, 2024 5.890 5.890 5.770 5.780 986,875 -0.12(-2.03%)
Jun 07, 2024 5.960 5.960 5.877 5.900 910,610 -0.10(-1.67%)
Jun 06, 2024 6.100 6.120 6.000 6.000 626,519 -0.07(-1.15%)
Jun 05, 2024 6.180 6.180 6.040 6.070 683,413 -0.08(-1.30%)
Jun 04, 2024 6.240 6.240 6.150 6.150 610,860 -0.12(-1.91%)
Jun 03, 2024 6.440 6.450 6.230 6.270 570,491 -0.05(-0.79%)
May 31, 2024 6.390 6.396 6.270 6.320 292,555 +0.01(+0.16%)
May 30, 2024 6.330 6.340 6.265 6.310 1,077,016 -0.09(-1.41%)
May 29, 2024 6.410 6.480 6.360 6.400 717,813 -0.03(-0.47%)
May 28, 2024 6.430 6.465 6.360 6.430 656,676 +0.01(+0.16%)
May 24, 2024 6.370 6.460 6.350 6.420 490,215 +0.01(+0.16%)
May 23, 2024 6.350 6.440 6.350 6.410 782,974 +0.03(+0.47%)
May 22, 2024 6.450 6.470 6.340 6.380 828,312 -0.05(-0.78%)
May 21, 2024 6.370 6.450 6.320 6.430 642,166 +0.05(+0.78%)
May 20, 2024 6.210 6.400 6.210 6.380 1,886,138 +0.29(+4.76%)
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 5.970 549,952 -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 5.580 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%)
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.