Skip to main content

Teucrium Wheat (NY: WEAT )

5.140 -0.010 (-0.19%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 7.070 7.140 7.000 7.050 307,434 -0.02(-0.28%)
Aug 30, 2016 7.200 7.229 7.060 7.070 215,587 -0.08(-1.12%)
Aug 29, 2016 7.260 7.285 7.150 7.150 421,762 -0.16(-2.19%)
Aug 26, 2016 7.590 7.590 7.300 7.310 1,080,137 -0.26(-3.43%)
Aug 25, 2016 7.640 7.640 7.570 7.570 189,060 -0.05(-0.66%)
Aug 24, 2016 7.630 7.648 7.600 7.620 98,432 -0.05(-0.65%)
Aug 23, 2016 7.730 7.750 7.660 7.670 224,019 -0.12(-1.54%)
Aug 22, 2016 7.810 7.858 7.750 7.790 175,822 -0.08(-1.02%)
Aug 19, 2016 7.840 7.950 7.780 7.870 237,443 +0.00(+0.00%)
Aug 18, 2016 7.800 7.870 7.760 7.870 128,544 +0.06(+0.77%)
Aug 17, 2016 7.790 7.847 7.711 7.810 184,656 +0.01(+0.13%)
Aug 16, 2016 7.740 7.830 7.680 7.800 120,658 +0.04(+0.52%)
Aug 15, 2016 7.890 7.920 7.740 7.760 196,949 -0.09(-1.15%)
Aug 12, 2016 7.790 7.850 7.590 7.850 286,976 +0.04(+0.51%)
Aug 11, 2016 7.870 7.870 7.774 7.810 238,467 -0.04(-0.51%)
Aug 10, 2016 7.780 7.930 7.770 7.850 191,886 +0.05(+0.64%)
Aug 09, 2016 7.790 7.850 7.761 7.800 184,357 -0.04(-0.51%)
Aug 08, 2016 7.850 7.870 7.730 7.840 281,568 -0.01(-0.13%)
Aug 05, 2016 7.760 7.900 7.710 7.850 77,621 +0.09(+1.16%)
Aug 04, 2016 7.880 7.899 7.750 7.760 89,814 -0.06(-0.77%)
Aug 03, 2016 7.740 7.890 7.700 7.820 103,253 +0.12(+1.56%)
Aug 02, 2016 7.810 7.839 7.640 7.700 260,460 -0.06(-0.77%)
Aug 01, 2016 7.850 7.890 7.750 7.760 467,819 -0.04(-0.51%)
Jul 29, 2016 7.800 7.830 7.725 7.800 123,546 -0.03(-0.38%)
Jul 28, 2016 7.950 7.950 7.790 7.830 260,412 -0.07(-0.88%)
Jul 27, 2016 7.990 7.990 7.890 7.900 93,941 -0.04(-0.44%)
Jul 26, 2016 8.040 8.100 7.910 7.935 93,751 -0.17(-2.16%)
Jul 25, 2016 8.110 8.150 7.970 8.110 384,062 +0.09(+1.12%)
Jul 22, 2016 7.840 8.040 7.720 8.020 191,053 +0.14(+1.78%)
Jul 21, 2016 7.850 7.909 7.750 7.880 218,342 +0.07(+0.90%)
Jul 20, 2016 7.910 7.930 7.710 7.810 441,130 -0.12(-1.51%)
Jul 19, 2016 8.020 8.020 7.870 7.930 183,821 -0.15(-1.86%)
Jul 18, 2016 8.080 8.103 7.960 8.080 186,790 +0.02(+0.25%)
Jul 15, 2016 8.160 8.170 8.030 8.060 132,775 -0.09(-1.10%)
Jul 14, 2016 8.290 8.290 8.060 8.150 167,125 -0.03(-0.37%)
Jul 13, 2016 8.200 8.340 8.161 8.180 181,025 +0.06(+0.74%)
Jul 12, 2016 8.000 8.130 7.920 8.120 284,257 +0.13(+1.63%)
Jul 11, 2016 8.170 8.200 7.930 7.990 456,238 -0.12(-1.48%)
Jul 08, 2016 7.970 8.150 7.910 8.110 373,760 +0.20(+2.53%)
Jul 07, 2016 8.120 8.130 7.897 7.910 1,238,142 -0.04(-0.50%)
Jul 06, 2016 7.950 7.960 7.830 7.950 222,648 -0.08(-1.00%)
Jul 05, 2016 8.080 8.080 7.750 8.030 394,677 +0.05(+0.63%)
Jul 01, 2016 8.150 7.980 7.980 7.980 475,000 -0.27(-3.27%)
Jun 30, 2016 8.280 8.350 8.100 8.250 331,348 +0.00(+0.00%)
Jun 29, 2016 8.450 8.450 8.230 8.250 268,225 -0.16(-1.85%)
Jun 28, 2016 8.570 8.570 8.400 8.406 108,052 -0.02(-0.29%)
Jun 27, 2016 8.560 8.640 8.400 8.430 380,270 -0.15(-1.75%)
Jun 24, 2016 8.500 8.590 8.430 8.580 182,831 -0.03(-0.35%)
Jun 23, 2016 8.700 8.710 8.590 8.610 120,052 -0.10(-1.15%)
Jun 22, 2016 8.770 8.790 8.700 8.710 100,313 -0.03(-0.34%)
Jun 21, 2016 8.890 8.892 8.700 8.740 231,991 -0.25(-2.78%)
Jun 20, 2016 9.010 9.050 8.960 8.990 92,062 -0.07(-0.75%)
Jun 17, 2016 8.990 9.070 8.910 9.058 92,415 +0.14(+1.55%)
Jun 16, 2016 9.000 9.000 8.880 8.920 113,209 -0.09(-1.00%)
Jun 15, 2016 9.150 9.150 8.960 9.010 116,973 -0.15(-1.64%)
Jun 14, 2016 9.190 9.220 9.040 9.160 88,229 -0.05(-0.54%)
Jun 13, 2016 9.325 9.370 9.190 9.210 83,438 -0.03(-0.32%)
Jun 10, 2016 9.430 9.490 9.210 9.240 145,394 -0.23(-2.39%)
Jun 09, 2016 9.510 9.540 9.380 9.466 178,784 -0.12(-1.29%)
Jun 08, 2016 9.470 9.670 9.470 9.590 242,232 +0.13(+1.37%)
Jun 07, 2016 9.400 9.480 9.320 9.460 115,511 +0.04(+0.42%)
Jun 06, 2016 9.330 9.500 9.321 9.420 180,513 +0.21(+2.28%)
Jun 03, 2016 9.040 9.210 8.990 9.210 289,391 +0.20(+2.22%)
Jun 02, 2016 8.860 9.049 8.850 9.010 149,675 +0.18(+2.04%)
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.