Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wheat (CY: WHEAT )

663.50 UNCHANGED
Streaming Realtime Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 611.00 0 +9.25(+1.54%)
Mar 30, 2021 601.75 0 -15.00(-2.43%)
Mar 29, 2021 616.75 0 +1.75(+0.28%)
Mar 27, 2021 611.00 619.00 608.25 615.00 0 +0.00(+0.00%)
Mar 26, 2021 611.00 619.00 608.25 615.00 0 +1.75(+0.29%)
Mar 25, 2021 613.25 0 -11.50(-1.84%)
Mar 24, 2021 624.75 0 -10.00(-1.58%)
Mar 23, 2021 634.75 0 +7.50(+1.20%)
Mar 22, 2021 627.25 0 +0.75(+0.12%)
Mar 20, 2021 629.00 635.50 621.75 626.50 0 +0.00(+0.00%)
Mar 19, 2021 629.00 635.50 621.75 626.50 0 -0.50(-0.08%)
Mar 18, 2021 627.00 0 -13.00(-2.03%)
Mar 17, 2021 640.00 0 -7.00(-1.08%)
Mar 16, 2021 647.00 0 +2.00(+0.31%)
Mar 15, 2021 645.00 0 +7.00(+1.10%)
Mar 13, 2021 643.75 645.75 637.50 638.00 0 +0.00(+0.00%)
Mar 12, 2021 643.75 645.75 637.50 638.00 0 -0.50(-0.08%)
Mar 11, 2021 638.50 0 -14.00(-2.15%)
Mar 10, 2021 652.50 0 -4.00(-0.61%)
Mar 09, 2021 656.50 0 +10.00(+1.55%)
Mar 08, 2021 646.50 0 -8.00(-1.22%)
Mar 06, 2021 651.00 660.75 646.75 654.50 0 +0.00(+0.00%)
Mar 05, 2021 651.00 660.75 646.75 654.50 0 +1.50(+0.23%)
Mar 04, 2021 653.00 0 -3.00(-0.46%)
Mar 03, 2021 656.00 0 -10.25(-1.54%)
Mar 02, 2021 666.25 0 +16.00(+2.46%)
Mar 01, 2021 650.25 0 -10.00(-1.51%)
Feb 27, 2021 672.25 674.00 658.25 660.25 0 +0.00(+0.00%)
Feb 26, 2021 672.25 674.00 658.25 660.25 0 +0.00(+0.00%)
Feb 25, 2021 660.25 0 -25.25(-3.68%)
Feb 24, 2021 685.50 0 +15.25(+2.28%)
Feb 23, 2021 670.25 0 +0.50(+0.07%)
Feb 22, 2021 669.75 0 +11.75(+1.79%)
Feb 20, 2021 667.75 672.00 653.00 658.00 0 +0.00(+0.00%)
Feb 19, 2021 667.75 672.00 653.00 658.00 0 +2.50(+0.38%)
Feb 18, 2021 655.50 0 +7.50(+1.16%)
Feb 17, 2021 648.00 0 -13.50(-2.04%)
Feb 16, 2021 661.50 0 +24.00(+3.76%)
Feb 13, 2021 632.50 643.00 632.00 637.50 0 +0.00(+0.00%)
Feb 12, 2021 632.50 643.00 632.00 637.50 0 -3.75(-0.58%)
Feb 11, 2021 641.25 0 +5.75(+0.90%)
Feb 10, 2021 635.50 0 -14.00(-2.16%)
Feb 09, 2021 649.50 0 -6.25(-0.95%)
Feb 08, 2021 655.75 0 +14.75(+2.30%)
Feb 06, 2021 634.75 647.50 632.25 641.00 0 +0.00(+0.00%)
Feb 05, 2021 634.75 647.50 632.25 641.00 0 -0.25(-0.04%)
Feb 04, 2021 641.25 0 -7.00(-1.08%)
Feb 03, 2021 648.25 0 +3.50(+0.54%)
Feb 02, 2021 644.75 0 -6.25(-0.96%)
Feb 01, 2021 651.00 0 -11.50(-1.74%)
Jan 30, 2021 646.25 664.75 643.00 662.50 0 +0.00(+0.00%)
Jan 29, 2021 646.25 664.75 643.00 662.50 0 -0.50(-0.08%)
Jan 28, 2021 663.00 0 +4.75(+0.72%)
Jan 27, 2021 658.25 0 -7.00(-1.05%)
Jan 26, 2021 665.25 0 +16.75(+2.58%)
Jan 25, 2021 648.50 0 +13.50(+2.13%)
Jan 23, 2021 658.50 659.00 633.00 635.00 0 +0.00(+0.00%)
Jan 22, 2021 658.50 659.00 633.00 635.00 0 +0.50(+0.08%)
Jan 21, 2021 634.50 0 -33.25(-4.98%)
Jan 20, 2021 667.75 0 -4.50(-0.67%)
Jan 19, 2021 672.25 0 -2.50(-0.37%)
Jan 16, 2021 671.00 693.00 664.50 674.75 0 +0.00(+0.00%)
Jan 15, 2021 671.00 693.00 664.50 674.75 0 -0.75(-0.11%)
Jan 14, 2021 675.50 0 +15.00(+2.27%)
Jan 13, 2021 660.50 0 -4.50(-0.68%)
Jan 12, 2021 665.00 0 +30.25(+4.77%)
Jan 11, 2021 634.75 0 -3.25(-0.51%)
Jan 09, 2021 644.75 649.50 634.00 638.00 0 +0.00(+0.00%)
Jan 08, 2021 644.75 649.50 634.00 638.00 0 -0.75(-0.12%)
Jan 07, 2021 638.75 0 -8.75(-1.35%)
Jan 06, 2021 647.50 0 -6.50(-0.99%)
Jan 05, 2021 654.00 0 +12.00(+1.87%)
Jan 04, 2021 642.00 0 +0.25(+0.04%)
Jan 01, 2021 640.00 644.50 632.50 641.75 0 +0.00(+0.00%)
Dec 31, 2020 640.00 644.50 632.50 641.75 0 +1.25(+0.20%)
Dec 30, 2020 640.50 0 +22.00(+3.56%)
Dec 29, 2020 618.50 0 +4.25(+0.69%)
Dec 28, 2020 614.25 0 -13.50(-2.15%)
Dec 25, 2020 631.00 633.75 623.50 627.75 0 +0.00(+0.00%)
Dec 24, 2020 631.00 633.75 623.50 627.75 0 +0.75(+0.12%)
Dec 23, 2020 627.00 0 +10.00(+1.62%)
Dec 22, 2020 617.00 0 +5.75(+0.94%)
Dec 21, 2020 611.25 0 +3.25(+0.53%)
Dec 19, 2020 611.50 614.75 604.50 608.00 0 +0.00(+0.00%)
Dec 18, 2020 611.50 614.75 604.50 608.00 0 -0.25(-0.04%)
Dec 17, 2020 608.25 0 +9.75(+1.63%)
Dec 16, 2020 598.50 0 -1.25(-0.21%)
Dec 15, 2020 599.75 0 +3.25(+0.54%)
Dec 14, 2020 596.50 0 -20.25(-3.28%)
Dec 12, 2020 597.25 619.25 590.25 616.75 0 +0.00(+0.00%)
Dec 11, 2020 597.25 619.25 590.25 616.75 0 +2.25(+0.37%)
Dec 10, 2020 614.50 0 +31.25(+5.36%)
Dec 09, 2020 583.25 0 +13.25(+2.32%)
Dec 08, 2020 570.00 0 -7.50(-1.30%)
Dec 07, 2020 577.50 0 +0.75(+0.13%)
Dec 05, 2020 585.00 585.50 575.25 576.75 0 +0.00(+0.00%)
Dec 04, 2020 585.00 585.50 575.25 576.75 0 +1.25(+0.22%)
Dec 03, 2020 575.50 0 -13.00(-2.21%)
Dec 02, 2020 588.50 0 +11.25(+1.95%)
Dec 01, 2020 577.25 0 -7.75(-1.32%)
Nov 30, 2020 585.00 0 -22.00(-3.62%)
Nov 28, 2020 600.50 607.75 598.50 607.00 0 +0.00(+0.00%)
Nov 27, 2020 600.50 607.75 598.50 607.00 0 +1.00(+0.17%)
Nov 26, 2020 606.00 0 +9.50(+1.59%)
Nov 25, 2020 596.50 0 +0.00(+0.00%)
Nov 24, 2020 596.50 0 -8.00(-1.32%)
Nov 23, 2020 604.50 0 +5.25(+0.88%)
Nov 21, 2020 597.00 604.75 596.75 599.25 0 +0.00(+0.00%)
Nov 20, 2020 597.00 604.75 596.75 599.25 0 -0.25(-0.04%)
Nov 19, 2020 599.50 0 +1.75(+0.29%)
Nov 18, 2020 597.75 0 +2.50(+0.42%)
Nov 17, 2020 595.25 0 -2.75(-0.46%)
Nov 16, 2020 598.00 0 +5.25(+0.89%)
Nov 14, 2020 586.25 596.25 580.25 592.75 0 +0.00(+0.00%)
Nov 13, 2020 586.25 596.25 580.25 592.75 0 -0.75(-0.13%)
Nov 12, 2020 593.50 0 -4.50(-0.75%)
Nov 11, 2020 598.00 0 -10.50(-1.73%)
Nov 10, 2020 608.50 0 +11.00(+1.84%)
Nov 09, 2020 597.50 0 -4.25(-0.71%)
Nov 07, 2020 607.75 615.75 601.75 601.75 0 +0.00(+0.00%)
Nov 06, 2020 607.75 615.75 601.75 601.75 0 -0.25(-0.04%)
Nov 05, 2020 602.00 0 -4.00(-0.66%)
Nov 04, 2020 606.00 0 -2.00(-0.33%)
Nov 03, 2020 608.00 0 +0.50(+0.08%)
Nov 02, 2020 607.50 0 +9.00(+1.50%)
Oct 31, 2020 602.00 607.25 595.25 598.50 0 +0.00(+0.00%)
Oct 30, 2020 602.00 607.25 595.25 598.50 0 +0.00(+0.00%)
Oct 29, 2020 598.50 0 -10.25(-1.68%)
Oct 28, 2020 608.75 0 -7.00(-1.14%)
Oct 27, 2020 615.75 0 -4.25(-0.69%)
Oct 26, 2020 620.00 0 -14.50(-2.29%)
Oct 24, 2020 623.00 635.50 619.50 634.50 0 +0.00(+0.00%)
Oct 23, 2020 623.00 635.50 619.50 634.50 0 +1.75(+0.28%)
Oct 22, 2020 632.75 0 +3.00(+0.48%)
Oct 21, 2020 629.75 0 -2.25(-0.36%)
Oct 20, 2020 632.00 0 +5.00(+0.80%)
Oct 19, 2020 627.00 0 +0.50(+0.08%)
Oct 17, 2020 618.50 630.75 615.50 626.50 0 +0.00(+0.00%)
Oct 16, 2020 618.50 630.75 615.50 626.50 0 +1.25(+0.20%)
Oct 15, 2020 625.25 0 +28.50(+4.78%)
Oct 14, 2020 596.75 0 +2.75(+0.46%)
Oct 13, 2020 594.00 0 -0.25(-0.04%)
Oct 12, 2020 594.25 0 +2.00(+0.34%)
Oct 10, 2020 594.00 606.75 588.75 592.25 0 +0.00(+0.00%)
Oct 09, 2020 594.00 606.75 588.75 592.25 0 -1.50(-0.25%)
Oct 08, 2020 593.75 0 -13.75(-2.26%)
Oct 07, 2020 607.50 0 +14.75(+2.49%)
Oct 06, 2020 592.75 0 +8.50(+1.45%)
Oct 05, 2020 584.25 0 +11.00(+1.92%)
Oct 03, 2020 569.25 576.50 561.25 573.25 0 +0.00(+0.00%)
Oct 02, 2020 569.25 576.50 561.25 573.25 0 +0.00(+0.00%)
Oct 01, 2020 573.25 0 -4.75(-0.82%)
Sep 30, 2020 578.00 0 +28.50(+5.19%)
Sep 29, 2020 549.50 0 -0.75(-0.14%)
Sep 28, 2020 550.25 0 +6.25(+1.15%)
Sep 26, 2020 552.25 552.50 543.75 544.00 0 +0.00(+0.00%)
Sep 25, 2020 552.25 552.50 543.75 544.00 0 -0.25(-0.05%)
Sep 24, 2020 544.25 0 -4.75(-0.87%)
Sep 23, 2020 549.00 0 -9.00(-1.61%)
Sep 22, 2020 558.00 0 +3.25(+0.59%)
Sep 21, 2020 554.75 0 -22.50(-3.90%)
Sep 19, 2020 555.75 578.00 555.50 577.25 0 +0.00(+0.00%)
Sep 18, 2020 555.75 578.00 555.50 577.25 0 +2.25(+0.39%)
Sep 17, 2020 575.00 0 +33.00(+6.09%)
Sep 16, 2020 542.00 0 +3.75(+0.70%)
Sep 15, 2020 538.25 0 -7.50(-1.37%)
Sep 14, 2020 545.75 0 +3.25(+0.60%)
Sep 12, 2020 548.25 552.25 539.75 542.50 0 +0.00(+0.00%)
Sep 11, 2020 548.25 552.25 539.75 542.50 0 +0.50(+0.09%)
Sep 10, 2020 542.00 0 -1.75(-0.32%)
Sep 09, 2020 543.75 0 -0.50(-0.09%)
Sep 08, 2020 544.25 0 -7.25(-1.31%)
Sep 05, 2020 553.50 556.25 546.50 551.50 0 +0.00(+0.00%)
Sep 04, 2020 553.50 556.25 546.50 551.50 0 +1.25(+0.23%)
Sep 03, 2020 550.25 0 -8.00(-1.43%)
Sep 02, 2020 558.25 0 -5.75(-1.02%)
Sep 01, 2020 564.00 0 +11.75(+2.13%)
Aug 31, 2020 552.25 0 +3.75(+0.68%)
Aug 29, 2020 551.25 555.50 547.50 548.50 0 +0.00(+0.00%)
Aug 28, 2020 551.25 555.50 547.50 548.50 0 -0.25(-0.05%)
Aug 27, 2020 548.75 0 +9.00(+1.67%)
Aug 26, 2020 539.75 0 +4.25(+0.79%)
Aug 25, 2020 535.50 0 +7.75(+1.47%)
Aug 24, 2020 527.75 0 -6.75(-1.26%)
Aug 22, 2020 529.00 535.50 523.75 534.50 0 +0.00(+0.00%)
Aug 21, 2020 529.00 535.50 523.75 534.50 0 -0.50(-0.09%)
Aug 20, 2020 535.00 0 +13.00(+2.49%)
Aug 19, 2020 522.00 0 +4.50(+0.87%)
Aug 18, 2020 517.50 0 +1.00(+0.19%)
Aug 17, 2020 516.50 0 +16.25(+3.25%)
Aug 15, 2020 495.50 507.75 493.50 500.25 0 +0.00(+0.00%)
Aug 14, 2020 495.50 507.75 493.50 500.25 0 +0.25(+0.05%)
Aug 13, 2020 500.00 0 +8.75(+1.78%)
Aug 12, 2020 491.25 0 -3.75(-0.76%)
Aug 11, 2020 495.00 0 +4.00(+0.81%)
Aug 10, 2020 491.00 0 -5.00(-1.01%)
Aug 08, 2020 501.25 503.75 490.50 496.00 0 +0.00(+0.00%)
Aug 07, 2020 501.25 503.75 490.50 496.00 0 +0.50(+0.10%)
Aug 06, 2020 495.50 0 -15.25(-2.99%)
Aug 05, 2020 510.75 0 +2.50(+0.49%)
Aug 04, 2020 508.25 0 -12.75(-2.45%)
Aug 03, 2020 521.00 0 -9.75(-1.84%)
Aug 01, 2020 528.50 535.25 528.50 530.75 0 +0.00(+0.00%)
Jul 31, 2020 528.50 535.25 528.50 530.75 0 -0.50(-0.09%)
Jul 30, 2020 531.25 0 -1.50(-0.28%)
Jul 29, 2020 532.75 0 +9.25(+1.77%)
Jul 28, 2020 523.50 0 -4.25(-0.81%)
Jul 27, 2020 527.75 0 -12.50(-2.31%)
Jul 25, 2020 530.75 544.00 530.00 540.25 0 +0.00(+0.00%)
Jul 24, 2020 530.75 544.00 530.00 540.25 0 +0.75(+0.14%)
Jul 23, 2020 539.50 0 +5.00(+0.94%)
Jul 22, 2020 534.50 0 +6.75(+1.28%)
Jul 21, 2020 527.75 0 +5.75(+1.10%)
Jul 20, 2020 522.00 0 -13.00(-2.43%)
Jul 18, 2020 535.75 540.00 530.75 535.00 0 +0.00(+0.00%)
Jul 17, 2020 535.75 540.00 530.75 535.00 0 +0.25(+0.05%)
Jul 16, 2020 534.75 0 -16.00(-2.91%)
Jul 15, 2020 550.75 0 +24.00(+4.56%)
Jul 14, 2020 526.75 0 +2.00(+0.38%)
Jul 13, 2020 524.75 0 -10.50(-1.96%)
Jul 11, 2020 524.00 539.00 520.50 535.25 0 +0.00(+0.00%)
Jul 10, 2020 524.00 539.00 520.50 535.25 0 +1.25(+0.23%)
Jul 09, 2020 534.00 0 +17.50(+3.39%)
Jul 08, 2020 516.50 0 +21.25(+4.29%)
Jul 07, 2020 495.25 0 +2.00(+0.41%)
Jul 06, 2020 493.25 0 +1.25(+0.25%)
Jul 02, 2020 492.00 0 +0.00(+0.00%)
Jul 01, 2020 492.00 0 +0.25(+0.05%)
Jun 30, 2020 491.75 0 +5.25(+1.08%)
Jun 29, 2020 486.50 0 +10.75(+2.26%)
Jun 27, 2020 488.00 489.00 471.00 475.75 0 +0.00(+0.00%)
Jun 26, 2020 488.00 489.00 471.00 475.75 0 +0.00(+0.00%)
Jun 25, 2020 475.75 0 -10.00(-2.06%)
Jun 24, 2020 485.75 0 -5.25(-1.07%)
Jun 23, 2020 491.00 0 +1.50(+0.31%)
Jun 22, 2020 489.50 0 +8.00(+1.66%)
Jun 20, 2020 482.75 485.50 476.00 481.50 0 +0.00(+0.00%)
Jun 19, 2020 482.75 485.50 476.00 481.50 0 +0.25(+0.05%)
Jun 18, 2020 481.25 0 -7.50(-1.53%)
Jun 17, 2020 488.75 0 -7.25(-1.46%)
Jun 16, 2020 496.00 0 -8.75(-1.73%)
Jun 15, 2020 504.75 0 +3.50(+0.70%)
Jun 13, 2020 499.00 504.75 495.25 501.25 0 +0.00(+0.00%)
Jun 12, 2020 499.00 504.75 495.25 501.25 0 -0.75(-0.15%)
Jun 11, 2020 502.00 0 -4.25(-0.84%)
Jun 10, 2020 506.25 0 +1.75(+0.35%)
Jun 09, 2020 504.50 0 -7.00(-1.37%)
Jun 08, 2020 511.50 0 -3.75(-0.73%)
Jun 06, 2020 526.75 527.75 513.25 515.25 0 +0.00(+0.00%)
Jun 05, 2020 526.75 527.75 513.25 515.25 0 +0.00(+0.00%)
Jun 04, 2020 515.25 0 +3.25(+0.63%)
Jun 03, 2020 512.00 0 +4.00(+0.79%)
Jun 02, 2020 508.00 0 -7.25(-1.41%)
Jun 01, 2020 515.25 0 -6.25(-1.20%)
May 30, 2020 513.50 522.25 511.75 521.50 0 +0.00(+0.00%)
May 29, 2020 513.50 522.25 511.75 521.50 0 +0.75(+0.14%)
May 28, 2020 520.75 0 +16.25(+3.22%)
May 27, 2020 504.50 0 -2.25(-0.44%)
May 26, 2020 506.75 0 -2.00(-0.39%)
May 23, 2020 515.00 516.25 503.25 508.75 0 +0.00(+0.00%)
May 22, 2020 515.00 516.25 503.25 508.75 0 +0.00(+0.00%)
May 21, 2020 508.75 0 -5.00(-0.97%)
May 20, 2020 513.75 0 +15.00(+3.01%)
May 19, 2020 498.75 0 +1.75(+0.35%)
May 18, 2020 497.00 0 -2.75(-0.55%)
May 16, 2020 502.50 508.00 497.50 499.75 0 +0.00(+0.00%)
May 15, 2020 502.50 508.00 497.50 499.75 0 -0.50(-0.10%)
May 14, 2020 500.25 0 -1.50(-0.30%)
May 13, 2020 501.75 0 -12.75(-2.48%)
May 12, 2020 514.50 0 -2.75(-0.53%)
May 11, 2020 517.25 0 -5.75(-1.10%)
May 09, 2020 519.00 525.00 517.00 523.00 0 +0.00(+0.00%)
May 08, 2020 519.00 525.00 517.00 523.00 0 +1.00(+0.19%)
May 07, 2020 522.00 0 +4.50(+0.87%)
May 06, 2020 517.50 0 -3.25(-0.62%)
May 05, 2020 520.75 0 +1.25(+0.24%)
May 04, 2020 519.50 0 +4.00(+0.78%)
May 02, 2020 522.50 522.75 513.75 515.50 0 +0.00(+0.00%)
May 01, 2020 522.50 522.75 513.75 515.50 0 -1.00(-0.19%)
Apr 30, 2020 516.50 0 +0.00(+0.00%)
Apr 29, 2020 516.50 0 -9.50(-1.81%)
Apr 28, 2020 526.00 0 +1.25(+0.24%)
Apr 27, 2020 524.75 0 -7.75(-1.46%)
Apr 25, 2020 547.50 549.50 529.00 532.50 0 +0.00(+0.00%)
Apr 24, 2020 547.50 549.50 529.00 532.50 0 +2.00(+0.38%)
Apr 23, 2020 530.50 0 -13.25(-2.44%)
Apr 22, 2020 543.75 0 -2.50(-0.46%)
Apr 21, 2020 546.25 0 -1.25(-0.23%)
Apr 20, 2020 547.50 0 +12.25(+2.29%)
Apr 18, 2020 529.00 535.75 525.00 535.25 0 +0.00(+0.00%)
Apr 17, 2020 529.00 535.75 525.00 535.25 0 +1.50(+0.28%)
Apr 16, 2020 533.75 0 -6.75(-1.25%)
Apr 15, 2020 540.50 0 -9.25(-1.68%)
Apr 14, 2020 549.75 0 -5.75(-1.04%)
Apr 13, 2020 555.50 0 -2.75(-0.49%)
Apr 10, 2020 549.25 558.75 546.75 558.25 0 +0.00(+0.00%)
Apr 09, 2020 549.25 558.75 546.75 558.25 0 +1.75(+0.31%)
Apr 08, 2020 556.50 0 +7.25(+1.32%)
Apr 07, 2020 549.25 0 -6.50(-1.17%)
Apr 06, 2020 555.75 0 +4.25(+0.77%)
Apr 04, 2020 541.75 556.50 541.50 551.50 0 +0.00(+0.00%)
Apr 03, 2020 541.75 556.50 541.50 551.50 0 +2.25(+0.41%)
Apr 02, 2020 549.25 0 -1.00(-0.18%)
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.