Skip to main content

Teucrium Wheat (NY: WEAT )

5.410 -0.050 (-0.92%)
Official Closing Price Updated: 4:10 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 5.420 5.430 5.360 5.410 360,120 -0.05(-0.92%)
Feb 27, 2024 5.390 5.510 5.390 5.460 503,215 +0.10(+1.87%)
Feb 26, 2024 5.290 5.400 5.260 5.360 352,502 +0.04(+0.75%)
Feb 23, 2024 5.420 5.450 5.310 5.320 435,239 -0.09(-1.66%)
Feb 22, 2024 5.420 5.520 5.370 5.410 675,597 +0.04(+0.74%)
Feb 21, 2024 5.380 5.390 5.330 5.370 256,962 -0.01(-0.19%)
Feb 20, 2024 5.270 5.430 5.270 5.380 692,432 +0.15(+2.87%)
Feb 16, 2024 5.250 5.314 5.200 5.230 853,299 -0.07(-1.32%)
Feb 15, 2024 5.400 5.450 5.300 5.300 1,049,234 -0.14(-2.57%)
Feb 14, 2024 5.470 5.490 5.410 5.440 885,820 -0.12(-2.16%)
Feb 13, 2024 5.540 5.610 5.540 5.560 498,672 -0.02(-0.36%)
Feb 12, 2024 5.550 5.620 5.520 5.580 520,013 -0.01(-0.18%)
Feb 09, 2024 5.560 5.680 5.560 5.590 344,113 +0.02(+0.36%)
Feb 08, 2024 5.600 5.625 5.520 5.570 610,975 -0.09(-1.59%)
Feb 07, 2024 5.610 5.720 5.610 5.660 351,085 +0.03(+0.53%)
Feb 06, 2024 5.630 5.666 5.600 5.630 255,010 +0.01(+0.18%)
Feb 05, 2024 5.650 5.680 5.590 5.620 810,145 -0.10(-1.75%)
Feb 02, 2024 5.720 5.776 5.660 5.720 512,948 +0.03(+0.53%)
Feb 01, 2024 5.640 5.730 5.605 5.690 613,453 +0.01(+0.18%)
Jan 31, 2024 5.690 5.720 5.655 5.680 328,125 -0.08(-1.39%)
Jan 30, 2024 5.620 5.780 5.620 5.760 388,533 +0.09(+1.59%)
Jan 29, 2024 5.650 5.690 5.600 5.670 685,474 -0.06(-1.05%)
Jan 26, 2024 5.770 5.770 5.670 5.730 390,546 -0.09(-1.55%)
Jan 25, 2024 5.800 5.830 5.772 5.820 453,707 +0.01(+0.17%)
Jan 24, 2024 5.740 5.820 5.703 5.810 905,596 +0.11(+1.93%)
Jan 23, 2024 5.710 5.770 5.675 5.700 306,805 +0.04(+0.71%)
Jan 22, 2024 5.630 5.725 5.623 5.660 367,990 +0.00(+0.00%)
Jan 19, 2024 5.640 5.705 5.640 5.660 342,725 +0.05(+0.89%)
Jan 18, 2024 5.560 5.630 5.520 5.610 735,408 +0.01(+0.18%)
Jan 17, 2024 5.610 5.705 5.575 5.600 453,858 -0.02(-0.36%)
Jan 16, 2024 5.750 5.765 5.570 5.620 971,945 -0.12(-2.09%)
Jan 12, 2024 5.850 5.850 5.660 5.740 986,114 -0.06(-1.03%)
Jan 11, 2024 5.810 5.845 5.780 5.800 183,374 -0.05(-0.85%)
Jan 10, 2024 5.850 5.860 5.801 5.850 211,478 +0.01(+0.17%)
Jan 09, 2024 5.740 5.865 5.730 5.840 455,453 +0.10(+1.74%)
Jan 08, 2024 5.770 5.770 5.692 5.740 499,093 -0.14(-2.38%)
Jan 05, 2024 5.890 5.920 5.850 5.880 263,332 +0.02(+0.34%)
Jan 04, 2024 5.750 5.865 5.680 5.860 717,882 +0.10(+1.74%)
Jan 03, 2024 5.810 5.840 5.744 5.760 529,667 -0.05(-0.86%)
Jan 02, 2024 5.970 5.970 5.790 5.810 676,039 -0.16(-2.68%)
Dec 29, 2023 5.990 5.998 5.920 5.970 584,921 -0.03(-0.50%)
Dec 28, 2023 5.940 6.030 5.940 6.000 635,713 +0.07(+1.18%)
Dec 27, 2023 5.970 5.990 5.910 5.930 776,676 -0.10(-1.66%)
Dec 26, 2023 5.860 6.060 5.830 6.030 1,059,396 +0.17(+2.90%)
Dec 22, 2023 5.850 5.899 5.850 5.860 606,124 +0.01(+0.17%)
Dec 21, 2023 5.850 5.870 5.830 5.850 329,826 +0.04(+0.69%)
Dec 20, 2023 5.860 5.890 5.790 5.810 618,493 -0.10(-1.69%)
Dec 19, 2023 5.810 5.910 5.790 5.910 504,824 +0.04(+0.68%)
Dec 18, 2023 5.850 5.920 5.831 5.870 927,385 -0.07(-1.18%)
Dec 15, 2023 5.790 5.950 5.790 5.940 581,791 +0.09(+1.54%)
Dec 14, 2023 5.836 5.890 5.770 5.850 611,336 +0.07(+1.21%)
Dec 13, 2023 5.840 5.840 5.740 5.780 586,125 -0.15(-2.53%)
Dec 12, 2023 5.800 5.966 5.800 5.930 724,653 +0.14(+2.42%)
Dec 11, 2023 5.920 5.970 5.770 5.790 1,014,251 -0.19(-3.18%)
Dec 08, 2023 6.010 6.060 5.944 5.980 1,265,803 -0.09(-1.48%)
Dec 07, 2023 5.970 6.070 5.882 6.070 864,698 +0.09(+1.51%)
Dec 06, 2023 6.060 6.136 5.970 5.980 922,289 -0.02(-0.33%)
Dec 05, 2023 5.920 6.050 5.920 6.000 1,177,487 +0.07(+1.18%)
Dec 04, 2023 5.830 5.980 5.820 5.930 1,212,707 +0.17(+2.95%)
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.