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

Wheat (CY: WHEAT )

703.00 +5.00 (+0.72%)
Streaming Realtime Price Updated: 10:40 PM EDT, May 23, 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 (%)
Sep 30, 2021 755.25 0 +45.00(+6.34%)
Sep 29, 2021 710.25 0 +3.75(+0.53%)
Sep 28, 2021 706.50 0 -15.75(-2.18%)
Sep 27, 2021 722.25 0 -0.75(-0.10%)
Sep 25, 2021 718.50 725.75 711.50 723.00 0 +0.00(+0.00%)
Sep 24, 2021 718.50 725.75 711.50 723.00 0 -0.75(-0.10%)
Sep 23, 2021 723.75 0 +18.00(+2.55%)
Sep 22, 2021 705.75 0 +15.50(+2.25%)
Sep 21, 2021 690.25 0 -10.50(-1.50%)
Sep 20, 2021 700.75 0 -6.50(-0.92%)
Sep 18, 2021 713.75 716.00 706.50 707.25 0 +0.00(+0.00%)
Sep 17, 2021 713.75 716.00 706.50 707.25 0 -1.50(-0.21%)
Sep 16, 2021 708.75 0 -3.50(-0.49%)
Sep 15, 2021 712.25 0 +11.50(+1.64%)
Sep 14, 2021 700.75 0 +13.75(+2.00%)
Sep 13, 2021 687.00 0 -1.50(-0.22%)
Sep 11, 2021 692.00 695.75 677.00 688.50 0 +0.00(+0.00%)
Sep 10, 2021 692.00 695.75 677.00 688.50 0 +0.00(+0.00%)
Sep 09, 2021 688.50 0 -21.00(-2.96%)
Sep 08, 2021 709.50 0 -10.25(-1.42%)
Sep 07, 2021 719.75 0 -7.50(-1.03%)
Sep 04, 2021 717.25 727.50 712.00 727.25 0 +0.00(+0.00%)
Sep 03, 2021 717.25 727.50 712.00 727.25 0 +1.00(+0.14%)
Sep 02, 2021 726.25 0 +12.00(+1.68%)
Sep 01, 2021 714.25 0 -8.00(-1.11%)
Aug 31, 2021 722.25 0 -1.25(-0.17%)
Aug 30, 2021 723.50 0 -9.00(-1.23%)
Aug 28, 2021 740.50 745.00 731.75 732.50 0 +0.00(+0.00%)
Aug 27, 2021 740.50 745.00 731.75 732.50 0 +0.00(+0.00%)
Aug 26, 2021 732.50 0 +7.00(+0.96%)
Aug 25, 2021 725.50 0 -6.75(-0.92%)
Aug 24, 2021 732.25 0 -1.25(-0.17%)
Aug 23, 2021 733.50 0 +4.25(+0.58%)
Aug 21, 2021 742.50 747.75 723.50 729.25 0 +0.00(+0.00%)
Aug 20, 2021 742.50 747.75 723.50 729.25 0 +1.00(+0.14%)
Aug 19, 2021 728.25 0 -23.00(-3.06%)
Aug 18, 2021 751.25 0 +16.75(+2.28%)
Aug 17, 2021 734.50 0 -26.00(-3.42%)
Aug 16, 2021 760.50 0 -1.25(-0.16%)
Aug 14, 2021 753.00 774.75 747.50 761.75 0 +0.00(+0.00%)
Aug 13, 2021 753.00 774.75 747.50 761.75 0 -0.50(-0.07%)
Aug 12, 2021 762.25 0 +35.25(+4.85%)
Aug 11, 2021 727.00 0 +0.00(+0.00%)
Aug 10, 2021 727.00 0 +15.75(+2.21%)
Aug 09, 2021 711.25 0 -9.50(-1.32%)
Aug 07, 2021 712.75 724.75 709.25 720.75 0 +0.00(+0.00%)
Aug 06, 2021 712.75 724.75 709.25 720.75 0 +1.75(+0.24%)
Aug 05, 2021 719.00 0 +1.75(+0.24%)
Aug 04, 2021 717.25 0 -7.25(-1.00%)
Aug 03, 2021 724.50 0 -5.00(-0.69%)
Aug 02, 2021 729.50 0 +26.00(+3.70%)
Jul 31, 2021 705.00 711.50 695.00 703.50 0 +0.00(+0.00%)
Jul 30, 2021 705.00 711.50 695.00 703.50 0 -0.25(-0.04%)
Jul 29, 2021 703.75 0 +15.00(+2.18%)
Jul 28, 2021 688.75 0 +14.25(+2.11%)
Jul 27, 2021 674.50 0 -2.50(-0.37%)
Jul 26, 2021 677.00 0 -2.00(-0.29%)
Jul 24, 2021 688.00 696.75 677.50 679.00 0 +0.00(+0.00%)
Jul 23, 2021 688.00 696.75 677.50 679.00 0 -5.00(-0.73%)
Jul 22, 2021 684.00 0 -26.75(-3.76%)
Jul 21, 2021 710.75 0 +10.25(+1.46%)
Jul 20, 2021 700.50 0 +2.75(+0.39%)
Jul 19, 2021 697.75 0 +4.00(+0.58%)
Jul 17, 2021 671.75 696.25 670.75 693.75 0 +0.00(+0.00%)
Jul 16, 2021 671.75 696.25 670.75 693.75 0 +1.25(+0.18%)
Jul 15, 2021 692.50 0 +38.25(+5.85%)
Jul 14, 2021 654.25 0 +20.50(+3.23%)
Jul 13, 2021 633.75 0 -7.00(-1.09%)
Jul 12, 2021 640.75 0 +25.75(+4.19%)
Jul 10, 2021 619.75 620.75 609.50 615.00 0 +0.00(+0.00%)
Jul 09, 2021 619.75 620.75 609.50 615.00 0 +0.00(+0.00%)
Jul 08, 2021 615.00 0 -7.25(-1.17%)
Jul 07, 2021 622.25 0 -3.75(-0.60%)
Jul 06, 2021 626.00 0 -25.25(-3.88%)
Jul 03, 2021 667.00 673.00 648.25 651.25 0 +0.00(+0.00%)
Jul 02, 2021 667.00 673.00 648.25 651.25 0 -1.50(-0.23%)
Jul 01, 2021 652.75 0 -26.75(-3.94%)
Jun 30, 2021 679.50 0 +33.25(+5.15%)
Jun 29, 2021 646.25 0 -5.25(-0.81%)
Jun 28, 2021 651.50 0 +14.25(+2.24%)
Jun 26, 2021 651.50 658.00 637.00 637.25 0 +0.00(+0.00%)
Jun 25, 2021 651.50 658.00 637.00 637.25 0 -3.50(-0.55%)
Jun 24, 2021 640.75 0 -23.00(-3.47%)
Jun 23, 2021 663.75 0 +8.75(+1.34%)
Jun 22, 2021 655.00 0 -10.00(-1.50%)
Jun 21, 2021 665.00 0 +3.00(+0.45%)
Jun 19, 2021 639.00 668.50 639.00 662.00 0 +0.00(+0.00%)
Jun 18, 2021 639.00 668.50 639.00 662.00 0 -0.75(-0.11%)
Jun 17, 2021 662.75 0 +0.00(+0.00%)
Jun 16, 2021 662.75 0 +1.25(+0.19%)
Jun 15, 2021 661.50 0 -13.00(-1.93%)
Jun 14, 2021 674.50 0 -6.50(-0.95%)
Jun 12, 2021 682.25 688.00 669.50 681.00 0 +0.00(+0.00%)
Jun 11, 2021 682.25 688.00 669.50 681.00 0 +0.25(+0.04%)
Jun 10, 2021 680.75 0 -1.50(-0.22%)
Jun 09, 2021 682.25 0 -2.75(-0.40%)
Jun 08, 2021 685.00 0 +5.00(+0.74%)
Jun 07, 2021 680.00 0 -5.00(-0.73%)
Jun 05, 2021 678.50 690.25 676.25 685.00 0 +0.00(+0.00%)
Jun 04, 2021 678.50 690.25 676.25 685.00 0 -2.75(-0.40%)
Jun 03, 2021 687.75 0 +0.25(+0.04%)
Jun 02, 2021 687.50 0 -6.00(-0.87%)
Jun 01, 2021 693.50 0 +29.75(+4.48%)
May 29, 2021 676.00 679.75 661.25 663.75 0 +0.00(+0.00%)
May 28, 2021 676.00 679.75 661.25 663.75 0 +0.25(+0.04%)
May 27, 2021 663.50 0 +15.00(+2.31%)
May 26, 2021 648.50 0 -8.00(-1.22%)
May 25, 2021 656.50 0 -5.75(-0.87%)
May 24, 2021 662.25 0 -10.50(-1.56%)
May 22, 2021 675.50 677.50 665.75 672.75 0 +0.00(+0.00%)
May 21, 2021 675.50 677.50 665.75 672.75 0 -1.50(-0.22%)
May 20, 2021 674.25 0 -5.00(-0.74%)
May 19, 2021 679.25 0 -18.75(-2.69%)
May 18, 2021 698.00 0 -1.75(-0.25%)
May 17, 2021 699.75 0 -8.00(-1.13%)
May 15, 2021 706.25 724.25 699.50 707.75 0 +0.00(+0.00%)
May 14, 2021 706.25 724.25 699.50 707.75 0 +0.50(+0.07%)
May 13, 2021 707.25 0 -22.50(-3.08%)
May 12, 2021 729.75 0 -12.00(-1.62%)
May 11, 2021 741.75 0 +11.25(+1.54%)
May 10, 2021 730.50 0 -32.50(-4.26%)
May 08, 2021 753.25 767.50 745.25 763.00 0 +0.00(+0.00%)
May 07, 2021 753.25 767.50 745.25 763.00 0 +1.25(+0.16%)
May 06, 2021 761.75 0 +17.25(+2.32%)
May 05, 2021 744.50 0 +17.75(+2.44%)
May 04, 2021 726.75 0 +8.75(+1.22%)
May 03, 2021 718.00 0 -16.75(-2.28%)
May 01, 2021 728.00 736.50 717.00 734.75 0 +0.00(+0.00%)
Apr 30, 2021 728.00 736.50 717.00 734.75 0 +0.00(+0.00%)
Apr 29, 2021 734.75 0 +12.00(+1.66%)
Apr 28, 2021 722.75 0 -10.00(-1.36%)
Apr 27, 2021 732.75 0 -6.75(-0.91%)
Apr 26, 2021 739.50 0 +25.00(+3.50%)
Apr 24, 2021 710.00 715.25 701.25 714.50 0 +0.00(+0.00%)
Apr 23, 2021 710.00 715.25 701.25 714.50 0 +2.25(+0.32%)
Apr 22, 2021 712.25 0 +37.25(+5.52%)
Apr 21, 2021 675.00 0 +13.75(+2.08%)
Apr 20, 2021 661.25 0 +7.50(+1.15%)
Apr 19, 2021 653.75 0 -1.50(-0.23%)
Apr 17, 2021 654.50 660.75 649.50 655.25 0 +0.00(+0.00%)
Apr 16, 2021 654.50 660.75 649.50 655.25 0 +0.25(+0.04%)
Apr 15, 2021 655.00 0 +7.00(+1.08%)
Apr 14, 2021 648.00 0 +18.25(+2.90%)
Apr 13, 2021 629.75 0 +1.75(+0.28%)
Apr 12, 2021 628.00 0 -11.00(-1.72%)
Apr 10, 2021 628.75 646.50 627.25 639.00 0 +0.00(+0.00%)
Apr 09, 2021 628.75 646.50 627.25 639.00 0 +0.25(+0.04%)
Apr 08, 2021 638.75 0 +22.50(+3.65%)
Apr 07, 2021 616.25 0 +0.75(+0.12%)
Apr 06, 2021 615.50 0 -2.50(-0.40%)
Apr 05, 2021 618.00 0 +7.00(+1.15%)
Apr 01, 2021 611.00 0 +0.00(+0.00%)
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%)
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.