Teucrium Wheat (NY: WEAT )

11.52 -0.38 (-3.19%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 11.91 11.93 11.28 11.52 5,491,100 -0.38(-3.19%)
May 23, 2022 11.75 11.93 11.63 11.90 5,708,751 +0.40(+3.48%)
May 20, 2022 11.66 11.77 11.47 11.50 4,456,168 -0.27(-2.29%)
May 19, 2022 11.75 11.98 11.65 11.77 5,011,581 -0.23(-1.92%)
May 18, 2022 12.15 12.19 11.88 12.00 7,784,200 -0.36(-2.91%)
May 17, 2022 11.97 12.42 11.92 12.36 7,885,721 +0.22(+1.81%)
May 16, 2022 12.05 12.17 11.91 12.14 10,858,850 +0.50(+4.30%)
May 13, 2022 11.61 11.66 11.46 11.64 3,291,518 +0.06(+0.52%)
May 12, 2022 11.10 11.74 10.99 11.58 10,447,496 +0.29(+2.57%)
May 11, 2022 10.99 11.34 10.93 11.29 11,866,634 +0.38(+3.48%)
May 10, 2022 10.89 10.95 10.78 10.91 2,171,015 +0.23(+2.15%)
May 09, 2022 11.03 11.15 10.58 10.68 5,455,083 -0.32(-2.91%)
May 06, 2022 11.00 11.14 10.91 11.00 2,275,708 +0.02(+0.18%)
May 05, 2022 10.93 11.08 10.79 10.98 4,783,601 +0.23(+2.14%)
May 04, 2022 10.72 10.77 10.56 10.75 3,053,553 +0.26(+2.48%)
May 03, 2022 10.56 10.67 10.40 10.49 1,441,341 -0.04(-0.38%)
May 02, 2022 10.42 10.66 10.35 10.53 1,483,296 +0.11(+1.06%)
Apr 29, 2022 10.73 10.74 10.40 10.42 2,792,320 -0.34(-3.16%)
Apr 28, 2022 10.93 10.96 10.72 10.76 3,337,634 -0.10(-0.92%)
Apr 27, 2022 10.77 10.88 10.68 10.86 2,443,156 -0.02(-0.18%)
Apr 26, 2022 10.90 10.95 10.66 10.88 4,144,447 +0.23(+2.16%)
Apr 25, 2022 10.64 10.75 10.47 10.65 2,618,645 +0.07(+0.66%)
Apr 22, 2022 10.69 10.76 10.53 10.58 2,129,270 -0.09(-0.84%)
Apr 21, 2022 10.83 10.52 10.67 3,104,012 -0.24(-2.20%)
Apr 20, 2022 10.95 11.01 10.65 10.91 2,412,521 -0.02(-0.18%)
Apr 19, 2022 11.18 11.23 10.90 10.93 4,104,384 -0.23(-2.06%)
Apr 18, 2022 11.20 11.31 11.12 11.16 7,357,794 +0.25(+2.29%)
Apr 14, 2022 11.09 11.14 10.87 10.91 3,883,679 -0.16(-1.45%)
Apr 13, 2022 11.01 11.22 10.87 11.07 6,684,077 +0.05(+0.45%)
Apr 12, 2022 11.00 11.10 10.85 11.02 6,962,197 +0.19(+1.75%)
Apr 11, 2022 10.68 10.88 10.59 10.83 6,520,435 +0.30(+2.85%)
Apr 08, 2022 10.26 10.53 10.26 10.53 5,209,038 +0.28(+2.73%)
Apr 07, 2022 10.31 10.33 10.16 10.25 1,528,371 -0.10(-0.97%)
Apr 06, 2022 10.25 10.45 10.18 10.35 2,488,340 +0.01(+0.10%)
Apr 05, 2022 10.32 10.54 10.18 10.34 3,020,604 +0.36(+3.61%)
Apr 04, 2022 9.900 10.03 9.840 9.980 1,823,391 +0.29(+2.99%)
Apr 01, 2022 10.00 10.06 9.660 9.690 2,040,961 -0.17(-1.72%)
Mar 31, 2022 10.13 10.44 9.820 9.860 3,109,114 -0.16(-1.60%)
Mar 30, 2022 10.10 10.15 9.980 10.02 1,989,881 +0.13(+1.31%)
Mar 29, 2022 9.600 10.02 9.490 9.890 6,741,045 -0.37(-3.61%)
Mar 28, 2022 10.26 10.34 10.13 10.26 6,232,180 -0.35(-3.30%)
Mar 25, 2022 10.55 10.69 10.34 10.61 6,545,731 +0.18(+1.73%)
Mar 24, 2022 10.45 10.62 10.39 10.43 2,786,715 -0.16(-1.51%)
Mar 23, 2022 10.84 10.86 10.52 10.59 3,662,428 -0.10(-0.94%)
Mar 22, 2022 10.82 10.86 10.45 10.69 4,545,705 +0.06(+0.56%)
Mar 21, 2022 10.33 10.78 10.29 10.63 9,070,647 +0.64(+6.41%)
Mar 18, 2022 10.11 10.24 9.955 9.990 1,985,577 -0.25(-2.44%)
Mar 17, 2022 9.880 10.41 9.860 10.24 9,531,812 +0.40(+4.07%)
Mar 16, 2022 10.46 10.55 9.750 9.840 6,617,417 -0.73(-6.91%)
Mar 15, 2022 10.25 10.79 10.22 10.57 3,771,359 +0.38(+3.73%)
Mar 14, 2022 10.18 10.67 10.05 10.19 5,619,289 -0.16(-1.55%)
Mar 11, 2022 9.880 10.49 9.630 10.35 4,540,278 +0.34(+3.40%)
Mar 10, 2022 10.50 9.690 10.01 7,019,610 -0.35(-3.38%)
Mar 09, 2022 10.55 10.70 9.940 10.36 5,469,279 -0.75(-6.75%)
Mar 08, 2022 11.76 11.90 10.10 11.11 17,507,460 -1.17(-9.53%)
Mar 07, 2022 11.35 12.56 11.11 12.28 20,533,348 +1.45(+13.39%)
Mar 04, 2022 11.91 12.75 10.20 10.83 27,486,716 -0.28(-2.52%)
Mar 03, 2022 9.910 11.75 9.815 11.11 15,711,557 +1.50(+15.61%)
Mar 02, 2022 9.610 10.30 9.260 9.610 6,495,598 +0.20(+2.13%)
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.