Teucrium Wheat (NY: WEAT )

11.58 +0.23 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.760 5.784 5.720 5.720 46,100 -0.05(-0.87%)
Jan 30, 2020 5.750 5.784 5.700 5.770 94,925 -0.02(-0.35%)
Jan 29, 2020 5.810 5.830 5.780 5.790 188,746 -0.07(-1.19%)
Jan 28, 2020 5.860 5.900 5.840 5.860 86,342 -0.05(-0.85%)
Jan 27, 2020 5.800 5.920 5.800 5.910 149,824 +0.00(+0.00%)
Jan 24, 2020 5.960 5.960 5.890 5.910 174,400 -0.07(-1.17%)
Jan 23, 2020 6.000 6.008 5.955 5.980 82,729 +0.02(+0.34%)
Jan 22, 2020 6.060 6.090 5.950 5.960 277,455 -0.05(-0.83%)
Jan 21, 2020 5.950 6.010 5.933 6.010 221,451 +0.10(+1.69%)
Jan 17, 2020 5.880 5.930 5.870 5.910 65,900 +0.05(+0.85%)
Jan 16, 2020 5.940 5.940 5.827 5.860 79,417 -0.08(-1.35%)
Jan 15, 2020 5.910 5.990 5.910 5.940 156,669 +0.03(+0.51%)
Jan 14, 2020 5.860 5.955 5.860 5.910 225,072 +0.05(+0.85%)
Jan 13, 2020 5.870 5.880 5.840 5.860 97,949 -0.03(-0.51%)
Jan 10, 2020 5.890 5.920 5.820 5.890 105,700 +0.00(+0.00%)
Jan 09, 2020 5.820 5.900 5.820 5.890 85,402 +0.09(+1.55%)
Jan 08, 2020 5.760 5.820 5.745 5.800 71,882 +0.02(+0.35%)
Jan 07, 2020 5.730 5.780 5.730 5.780 89,224 -0.01(-0.17%)
Jan 06, 2020 5.810 5.810 5.735 5.790 106,105 -0.02(-0.34%)
Jan 03, 2020 5.820 5.834 5.790 5.810 120,600 -0.05(-0.85%)
Jan 02, 2020 5.870 5.919 5.833 5.860 159,936 +0.01(+0.17%)
Dec 31, 2019 5.810 5.850 5.790 5.850 146,100 +0.05(+0.86%)
Dec 30, 2019 5.850 5.868 5.765 5.800 85,603 -0.02(-0.34%)
Dec 27, 2019 5.760 5.848 5.760 5.820 76,900 +0.06(+1.04%)
Dec 26, 2019 5.670 5.760 5.670 5.760 48,375 +0.08(+1.41%)
Dec 24, 2019 5.660 5.711 5.660 5.680 121,200 +0.01(+0.18%)
Dec 23, 2019 5.700 5.720 5.660 5.670 125,050 -0.03(-0.53%)
Dec 20, 2019 5.700 5.700 5.650 5.700 59,000 -0.01(-0.18%)
Dec 19, 2019 5.750 5.772 5.701 5.710 40,256 -0.02(-0.38%)
Dec 18, 2019 5.740 5.795 5.711 5.732 95,054 -0.05(-0.84%)
Dec 17, 2019 5.750 5.800 5.700 5.780 135,083 +0.05(+0.87%)
Dec 16, 2019 5.660 5.800 5.640 5.730 248,402 +0.15(+2.60%)
Dec 13, 2019 5.590 5.605 5.530 5.585 163,900 +0.03(+0.63%)
Dec 12, 2019 5.470 5.600 5.470 5.550 122,848 +0.10(+1.83%)
Dec 11, 2019 5.490 5.500 5.430 5.450 160,102 -0.05(-1.00%)
Dec 10, 2019 5.490 5.540 5.460 5.505 37,747 +0.01(+0.27%)
Dec 09, 2019 5.490 5.520 5.480 5.490 55,861 -0.02(-0.36%)
Dec 06, 2019 5.520 5.520 5.470 5.510 44,800 +0.01(+0.18%)
Dec 05, 2019 5.590 5.590 5.500 5.500 51,896 -0.04(-0.72%)
Dec 04, 2019 5.530 5.550 5.510 5.540 16,164 +0.01(+0.27%)
Dec 03, 2019 5.630 5.640 5.515 5.525 141,555 -0.10(-1.87%)
Dec 02, 2019 5.670 5.680 5.610 5.630 44,048 -0.04(-0.67%)
Nov 29, 2019 5.530 5.710 5.530 5.668 197,700 +0.14(+2.50%)
Nov 27, 2019 5.560 5.582 5.530 5.530 35,800 -0.03(-0.54%)
Nov 26, 2019 5.560 5.580 5.530 5.560 31,010 -0.02(-0.36%)
Nov 25, 2019 5.490 5.600 5.490 5.580 72,321 +0.12(+2.29%)
Nov 22, 2019 5.380 5.496 5.380 5.455 188,200 +0.07(+1.30%)
Nov 21, 2019 5.470 5.479 5.380 5.385 13,718 -0.07(-1.19%)
Nov 20, 2019 5.450 5.455 5.400 5.450 60,640 +0.03(+0.55%)
Nov 19, 2019 5.380 5.460 5.380 5.420 34,160 +0.05(+0.93%)
Nov 18, 2019 5.310 5.397 5.290 5.370 56,051 +0.03(+0.56%)
Nov 15, 2019 5.380 5.390 5.330 5.340 146,100 -0.05(-0.93%)
Nov 14, 2019 5.400 5.430 5.370 5.390 75,532 -0.03(-0.55%)
Nov 13, 2019 5.490 5.490 5.406 5.420 72,155 -0.10(-1.81%)
Nov 12, 2019 5.410 5.520 5.397 5.520 121,781 +0.12(+2.22%)
Nov 11, 2019 5.400 5.430 5.380 5.400 90,011 -0.02(-0.37%)
Nov 08, 2019 5.420 5.507 5.380 5.420 142,300 -0.04(-0.73%)
Nov 07, 2019 5.490 5.503 5.440 5.460 54,264 -0.05(-0.91%)
Nov 06, 2019 5.500 5.538 5.484 5.510 86,561 +0.01(+0.18%)
Nov 05, 2019 5.460 5.500 5.440 5.500 28,321 +0.05(+0.92%)
Nov 04, 2019 5.480 5.480 5.440 5.450 152,291 -0.04(-0.73%)
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.