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

Wheat (CY: WHEAT )

622.50 +2.00 (+0.32%)
Streaming Realtime Price Updated: 5:37 PM EDT, Apr 27, 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 30, 2019 463.75 464.75 452.50 459.25 0 +0.00(+0.00%)
Mar 29, 2019 463.75 464.75 452.50 459.25 0 +1.50(+0.33%)
Mar 28, 2019 457.75 0 -11.75(-2.50%)
Mar 27, 2019 469.50 0 +0.25(+0.05%)
Mar 26, 2019 469.25 0 -0.25(-0.05%)
Mar 25, 2019 469.50 0 +4.50(+0.97%)
Mar 23, 2019 465.50 473.75 463.75 465.00 0 -1.00(-0.21%)
Mar 22, 2019 466.00 0 +0.00(+0.00%)
Mar 21, 2019 466.00 0 +1.25(+0.27%)
Mar 20, 2019 464.75 0 +8.25(+1.81%)
Mar 19, 2019 456.50 0 -0.25(-0.05%)
Mar 18, 2019 456.75 0 -3.50(-0.76%)
Mar 16, 2019 452.50 463.00 448.50 460.25 0 -2.00(-0.43%)
Mar 15, 2019 462.25 0 +0.00(+0.00%)
Mar 14, 2019 462.25 0 +15.00(+3.35%)
Mar 13, 2019 447.25 0 -5.75(-1.27%)
Mar 12, 2019 453.00 0 +24.50(+5.72%)
Mar 11, 2019 428.50 0 -10.00(-2.28%)
Mar 09, 2019 438.00 444.25 434.25 438.50 0 -1.00(-0.23%)
Mar 08, 2019 439.50 0 +0.00(+0.00%)
Mar 07, 2019 439.50 0 -10.50(-2.33%)
Mar 06, 2019 450.00 0 -12.75(-2.76%)
Mar 05, 2019 462.75 0 +7.25(+1.59%)
Mar 04, 2019 455.50 0 -1.75(-0.38%)
Mar 02, 2019 459.50 461.25 447.25 457.25 0 +0.00(+0.00%)
Mar 01, 2019 457.25 0 +0.00(+0.00%)
Feb 28, 2019 457.25 0 -9.50(-2.04%)
Feb 27, 2019 466.75 0 -1.50(-0.32%)
Feb 26, 2019 468.25 0 -4.50(-0.95%)
Feb 25, 2019 472.75 0 -17.25(-3.52%)
Feb 23, 2019 493.00 497.50 488.75 490.00 0 -1.75(-0.36%)
Feb 22, 2019 491.75 0 +0.75(+0.15%)
Feb 21, 2019 491.00 0 +6.75(+1.39%)
Feb 20, 2019 484.25 0 -8.00(-1.63%)
Feb 19, 2019 492.25 0 -13.50(-2.67%)
Feb 16, 2019 511.25 512.25 503.00 505.75 0 -1.25(-0.25%)
Feb 15, 2019 507.00 0 +0.00(+0.00%)
Feb 14, 2019 507.00 0 -15.25(-2.92%)
Feb 13, 2019 522.25 0 +2.25(+0.43%)
Feb 12, 2019 520.00 0 +1.75(+0.34%)
Feb 11, 2019 518.25 0 +0.25(+0.05%)
Feb 09, 2019 514.75 522.25 513.50 518.00 0 +0.75(+0.14%)
Feb 08, 2019 517.25 0 +4.00(+0.78%)
Feb 07, 2019 513.25 0 -12.75(-2.42%)
Feb 06, 2019 526.00 0 -1.25(-0.24%)
Feb 05, 2019 527.25 0 +1.50(+0.29%)
Feb 04, 2019 525.75 0 +1.25(+0.24%)
Feb 02, 2019 515.75 526.50 515.25 524.50 0 +0.00(+0.00%)
Feb 01, 2019 515.75 526.50 515.25 524.50 0 +0.25(+0.05%)
Jan 31, 2019 524.25 0 +7.50(+1.45%)
Jan 30, 2019 516.75 0 +3.50(+0.68%)
Jan 29, 2019 513.25 0 -5.50(-1.06%)
Jan 28, 2019 518.75 0 -2.25(-0.43%)
Jan 26, 2019 520.50 523.00 516.75 521.00 0 +1.00(+0.19%)
Jan 25, 2019 520.00 0 +0.00(+0.00%)
Jan 24, 2019 520.00 0 -6.00(-1.14%)
Jan 23, 2019 526.00 0 +4.75(+0.91%)
Jan 22, 2019 521.25 0 +4.50(+0.87%)
Jan 19, 2019 519.75 522.75 515.25 516.75 0 -1.00(-0.19%)
Jan 18, 2019 517.75 0 +0.00(+0.00%)
Jan 17, 2019 517.75 0 +5.25(+1.02%)
Jan 16, 2019 512.50 0 +1.50(+0.29%)
Jan 15, 2019 511.00 0 -3.25(-0.63%)
Jan 14, 2019 514.25 0 -5.50(-1.06%)
Jan 12, 2019 513.75 523.75 512.75 519.75 0 +0.25(+0.05%)
Jan 11, 2019 519.50 0 +0.00(+0.00%)
Jan 10, 2019 519.50 0 -0.50(-0.10%)
Jan 09, 2019 520.00 0 +2.25(+0.43%)
Jan 08, 2019 517.75 0 +1.00(+0.19%)
Jan 07, 2019 516.75 0 +0.75(+0.15%)
Jan 05, 2019 513.75 518.75 513.00 516.00 0 -1.00(-0.19%)
Jan 04, 2019 517.00 0 +0.00(+0.00%)
Jan 03, 2019 517.00 0 +10.25(+2.02%)
Jan 02, 2019 506.75 0 +3.50(+0.70%)
Jan 01, 2019 503.25 0 +0.25(+0.05%)
Dec 31, 2018 512.75 513.50 503.00 503.00 0 -8.25(-1.61%)
Dec 29, 2018 511.75 514.00 509.50 511.25 0 -0.25(-0.05%)
Dec 28, 2018 511.50 0 +0.00(+0.00%)
Dec 27, 2018 511.50 0 +1.50(+0.29%)
Dec 26, 2018 510.00 0 -6.50(-1.26%)
Dec 25, 2018 516.50 0 +0.50(+0.10%)
Dec 24, 2018 512.00 518.00 511.00 516.00 0 +2.50(+0.49%)
Dec 22, 2018 522.00 524.00 512.25 513.50 0 -0.50(-0.10%)
Dec 21, 2018 514.00 0 -9.50(-1.81%)
Dec 20, 2018 523.50 0 +1.00(+0.19%)
Dec 19, 2018 522.50 0 -10.25(-1.92%)
Dec 18, 2018 532.75 0 -2.50(-0.47%)
Dec 17, 2018 535.25 0 +5.25(+0.99%)
Dec 15, 2018 536.00 538.00 527.75 530.00 0 +0.00(+0.00%)
Dec 14, 2018 530.00 0 +0.00(+0.00%)
Dec 13, 2018 530.00 0 +3.50(+0.66%)
Dec 12, 2018 526.50 0 +5.50(+1.06%)
Dec 11, 2018 521.00 0 -4.25(-0.81%)
Dec 10, 2018 525.25 0 -6.50(-1.22%)
Dec 08, 2018 517.00 532.00 515.25 531.75 0 +0.00(+0.00%)
Dec 07, 2018 517.00 532.00 515.25 531.75 0 +0.50(+0.09%)
Dec 06, 2018 531.25 0 +13.25(+2.56%)
Dec 05, 2018 518.00 0 -4.50(-0.86%)
Dec 04, 2018 522.50 0 +1.25(+0.24%)
Dec 03, 2018 521.25 0 +5.75(+1.12%)
Dec 01, 2018 507.75 519.25 507.25 515.50 0 -0.25(-0.05%)
Nov 30, 2018 515.75 0 +0.00(+0.00%)
Nov 29, 2018 515.75 0 +4.25(+0.83%)
Nov 28, 2018 511.50 0 +5.00(+0.99%)
Nov 27, 2018 506.50 0 -7.50(-1.46%)
Nov 26, 2018 514.00 0 +7.50(+1.48%)
Nov 24, 2018 509.00 516.00 506.50 506.50 0 -0.75(-0.15%)
Nov 23, 2018 507.25 0 +0.50(+0.10%)
Nov 22, 2018 506.75 0 +0.00(+0.00%)
Nov 21, 2018 506.75 0 -1.75(-0.34%)
Nov 20, 2018 508.50 0 +10.00(+2.01%)
Nov 19, 2018 498.50 0 -8.25(-1.63%)
Nov 17, 2018 505.25 508.75 502.75 506.75 0 +0.00(+0.00%)
Nov 16, 2018 506.75 0 +1.25(+0.25%)
Nov 15, 2018 505.50 0 +2.50(+0.50%)
Nov 14, 2018 503.00 0 -4.75(-0.94%)
Nov 13, 2018 507.75 0 -12.00(-2.31%)
Nov 12, 2018 519.75 0 +17.50(+3.48%)
Nov 10, 2018 507.50 508.00 500.75 502.25 0 +0.25(+0.05%)
Nov 09, 2018 502.00 0 -5.75(-1.13%)
Nov 08, 2018 507.75 0 -2.50(-0.49%)
Nov 07, 2018 510.25 0 -1.75(-0.34%)
Nov 06, 2018 512.00 0 +4.75(+0.94%)
Nov 05, 2018 507.25 0 -1.25(-0.25%)
Nov 03, 2018 507.00 509.75 502.75 508.50 0 +0.00(+0.00%)
Nov 02, 2018 507.00 509.75 502.75 508.50 0 -0.25(-0.05%)
Nov 01, 2018 508.75 0 +8.25(+1.65%)
Oct 31, 2018 500.50 0 +0.75(+0.15%)
Oct 30, 2018 499.75 0 -7.50(-1.48%)
Oct 29, 2018 507.25 0 +2.50(+0.50%)
Oct 27, 2018 487.25 506.75 486.75 504.75 0 -0.50(-0.10%)
Oct 26, 2018 505.25 0 +18.00(+3.69%)
Oct 25, 2018 487.25 0 -12.25(-2.45%)
Oct 24, 2018 499.50 0 -9.50(-1.87%)
Oct 23, 2018 509.00 0 +1.00(+0.20%)
Oct 22, 2018 508.00 0 -5.75(-1.12%)
Oct 20, 2018 513.00 518.50 510.75 513.75 0 -1.00(-0.19%)
Oct 19, 2018 514.75 0 +1.75(+0.34%)
Oct 18, 2018 513.00 0 -4.50(-0.87%)
Oct 17, 2018 517.50 0 -6.00(-1.15%)
Oct 16, 2018 523.50 0 -1.50(-0.29%)
Oct 15, 2018 525.00 0 +7.25(+1.40%)
Oct 13, 2018 507.75 519.00 507.25 517.75 0 +0.50(+0.10%)
Oct 12, 2018 517.25 0 +0.00(+0.00%)
Oct 11, 2018 517.25 0 +6.75(+1.32%)
Oct 10, 2018 510.50 0 -4.50(-0.87%)
Oct 09, 2018 515.00 0 +1.00(+0.19%)
Oct 08, 2018 514.00 0 -9.00(-1.72%)
Oct 06, 2018 518.00 524.50 517.25 523.00 0 +0.00(+0.00%)
Oct 05, 2018 518.00 524.50 517.25 523.00 0 +2.00(+0.38%)
Oct 04, 2018 521.00 0 +5.75(+1.12%)
Oct 03, 2018 515.25 0 -4.00(-0.77%)
Oct 02, 2018 519.25 0 +9.75(+1.91%)
Oct 01, 2018 509.50 0 -1.00(-0.20%)
Sep 29, 2018 513.00 518.00 505.50 510.50 0 +0.00(+0.00%)
Sep 28, 2018 513.00 518.00 505.50 510.50 0 +1.50(+0.29%)
Sep 27, 2018 509.00 0 -8.50(-1.64%)
Sep 26, 2018 517.50 0 -3.25(-0.62%)
Sep 25, 2018 520.75 0 -6.25(-1.19%)
Sep 24, 2018 527.00 0 +4.50(+0.86%)
Sep 22, 2018 521.00 524.25 515.00 522.50 0 +0.00(+0.00%)
Sep 21, 2018 521.00 524.25 515.00 522.50 0 +0.75(+0.14%)
Sep 20, 2018 521.75 0 -0.75(-0.14%)
Sep 19, 2018 522.50 0 +12.00(+2.35%)
Sep 18, 2018 510.50 0 +4.25(+0.84%)
Sep 17, 2018 506.25 0 -5.50(-1.07%)
Sep 15, 2018 497.00 514.25 496.00 511.75 0 +0.00(+0.00%)
Sep 14, 2018 497.00 514.25 496.00 511.75 0 +0.25(+0.05%)
Sep 13, 2018 511.50 0 +4.75(+0.94%)
Sep 12, 2018 506.75 0 -12.00(-2.31%)
Sep 11, 2018 518.75 0 -9.50(-1.80%)
Sep 10, 2018 528.25 0 +15.25(+2.97%)
Sep 08, 2018 513.25 514.50 507.50 513.00 0 +0.00(+0.00%)
Sep 07, 2018 513.25 514.50 507.50 513.00 0 +1.75(+0.34%)
Sep 06, 2018 511.25 0 -10.50(-2.01%)
Sep 05, 2018 521.75 0 -9.75(-1.83%)
Sep 04, 2018 531.50 0 -15.00(-2.74%)
Sep 01, 2018 536.25 548.00 535.25 546.50 0 +0.00(+0.00%)
Aug 31, 2018 536.25 548.00 535.25 546.50 0 +1.00(+0.18%)
Aug 30, 2018 545.50 0 +3.75(+0.69%)
Aug 29, 2018 541.75 0 +18.50(+3.54%)
Aug 28, 2018 523.25 0 +0.75(+0.14%)
Aug 27, 2018 522.50 0 -12.50(-2.34%)
Aug 25, 2018 541.75 541.75 535.00 535.00 0 +0.00(+0.00%)
Aug 24, 2018 541.75 541.75 535.00 535.00 0 -1.50(-0.28%)
Aug 23, 2018 536.50 0 -8.75(-1.60%)
Aug 22, 2018 545.25 0 -2.50(-0.46%)
Aug 21, 2018 547.75 0 -14.75(-2.62%)
Aug 20, 2018 562.50 0 -16.75(-2.89%)
Aug 18, 2018 562.00 582.75 555.00 579.25 0 +0.00(+0.00%)
Aug 17, 2018 562.00 582.75 555.00 579.25 0 -0.50(-0.09%)
Aug 16, 2018 579.75 0 +28.00(+5.07%)
Aug 15, 2018 551.75 0 -9.50(-1.69%)
Aug 14, 2018 561.25 0 +7.75(+1.40%)
Aug 13, 2018 553.50 0 +7.00(+1.28%)
Aug 11, 2018 574.00 545.75 546.50 0 +0.00(+0.00%)
Aug 10, 2018 574.00 545.75 546.50 0 -0.25(-0.05%)
Aug 09, 2018 546.75 0 -23.25(-4.08%)
Aug 08, 2018 570.00 0 +1.75(+0.31%)
Aug 07, 2018 568.25 0 -6.25(-1.09%)
Aug 06, 2018 574.50 0 +15.75(+2.82%)
Aug 04, 2018 567.75 554.00 558.75 0 +0.00(+0.00%)
Aug 03, 2018 567.75 554.00 558.75 0 +2.50(+0.45%)
Aug 02, 2018 556.25 0 -2.00(-0.36%)
Aug 01, 2018 558.25 0 +4.50(+0.81%)
Jul 31, 2018 553.75 0 +7.25(+1.33%)
Jul 30, 2018 546.50 0 +16.25(+3.06%)
Jul 28, 2018 542.00 525.25 530.25 0 +0.00(+0.00%)
Jul 27, 2018 542.00 525.25 530.25 0 -0.25(-0.05%)
Jul 26, 2018 530.50 0 -12.25(-2.26%)
Jul 25, 2018 542.75 0 +32.50(+6.37%)
Jul 24, 2018 510.25 0 -3.50(-0.68%)
Jul 23, 2018 513.75 0 -1.75(-0.34%)
Jul 21, 2018 519.75 503.00 515.50 0 +0.00(+0.00%)
Jul 20, 2018 519.75 503.00 515.50 0 -0.50(-0.10%)
Jul 19, 2018 516.00 0 +21.50(+4.35%)
Jul 18, 2018 494.50 0 -3.25(-0.65%)
Jul 17, 2018 497.75 0 +9.25(+1.89%)
Jul 16, 2018 488.50 0 -8.50(-1.71%)
Jul 14, 2018 497.75 481.25 497.00 0 +0.00(+0.00%)
Jul 13, 2018 497.75 481.25 497.00 0 +0.00(+0.00%)
Jul 12, 2018 497.00 0 +25.25(+5.35%)
Jul 11, 2018 471.75 0 -20.25(-4.12%)
Jul 10, 2018 492.00 0 -16.00(-3.15%)
Jul 09, 2018 508.00 0 -5.75(-1.12%)
Jul 07, 2018 516.25 498.25 513.75 0 +0.00(+0.00%)
Jul 06, 2018 516.25 498.25 513.75 0 -1.50(-0.29%)
Jul 05, 2018 515.25 0 +24.50(+4.99%)
Jul 03, 2018 493.00 481.00 490.75 0 -0.25(-0.05%)
Jul 02, 2018 491.00 0 -11.00(-2.19%)
Jun 30, 2018 509.00 483.25 502.00 0 +0.00(+0.00%)
Jun 29, 2018 509.00 483.25 502.00 0 +0.75(+0.15%)
Jun 28, 2018 501.25 0 +12.75(+2.61%)
Jun 27, 2018 488.50 0 +5.50(+1.14%)
Jun 26, 2018 483.00 0 -7.50(-1.53%)
Jun 25, 2018 490.50 0 -11.50(-2.29%)
Jun 23, 2018 509.50 498.50 502.00 0 +0.00(+0.00%)
Jun 22, 2018 509.50 498.50 502.00 0 -2.25(-0.45%)
Jun 21, 2018 504.25 0 +5.00(+1.00%)
Jun 20, 2018 499.25 0 +21.50(+4.50%)
Jun 19, 2018 477.75 0 -12.25(-2.50%)
Jun 18, 2018 490.00 0 -9.75(-1.95%)
Jun 16, 2018 508.75 487.00 499.75 0 +0.00(+0.00%)
Jun 15, 2018 508.75 487.00 499.75 0 +0.25(+0.05%)
Jun 14, 2018 499.50 0 -17.00(-3.29%)
Jun 13, 2018 516.50 0 -18.00(-3.37%)
Jun 12, 2018 534.50 0 +20.00(+3.89%)
Jun 11, 2018 514.50 0 -8.75(-1.67%)
Jun 09, 2018 533.50 513.25 523.25 0 +0.00(+0.00%)
Jun 08, 2018 533.50 513.25 523.25 0 +3.25(+0.62%)
Jun 07, 2018 520.00 0 +0.25(+0.05%)
Jun 06, 2018 519.75 0 +9.75(+1.91%)
Jun 05, 2018 510.00 0 +4.75(+0.94%)
Jun 04, 2018 505.25 0 -17.75(-3.39%)
Jun 02, 2018 528.00 518.25 523.00 0 +0.00(+0.00%)
Jun 01, 2018 528.00 518.25 523.00 0 -0.25(-0.05%)
May 31, 2018 523.25 0 +1.25(+0.24%)
May 30, 2018 522.00 0 -14.50(-2.70%)
May 29, 2018 536.50 0 -8.00(-1.47%)
May 26, 2018 544.75 528.25 544.50 0 +0.00(+0.00%)
May 25, 2018 544.75 528.25 544.50 0 +1.50(+0.28%)
May 24, 2018 543.00 0 +12.00(+2.26%)
May 23, 2018 531.00 0 +9.50(+1.82%)
May 22, 2018 521.50 0 +14.25(+2.81%)
May 21, 2018 507.25 0 -11.00(-2.12%)
May 19, 2018 518.75 495.25 518.25 0 +0.00(+0.00%)
May 18, 2018 518.75 495.25 518.25 0 +0.00(+0.00%)
May 17, 2018 518.25 0 +24.00(+4.86%)
May 16, 2018 494.25 0 +0.75(+0.15%)
May 15, 2018 493.50 0 +2.25(+0.46%)
May 14, 2018 491.25 0 -6.25(-1.26%)
May 12, 2018 505.25 497.00 497.50 0 +0.00(+0.00%)
May 11, 2018 505.25 497.00 497.50 0 -1.25(-0.25%)
May 10, 2018 498.75 0 -11.75(-2.30%)
May 09, 2018 510.50 0 -4.00(-0.78%)
May 08, 2018 514.50 0 +3.00(+0.59%)
May 07, 2018 511.50 0 -12.75(-2.43%)
May 05, 2018 537.25 523.50 524.25 0 +0.00(+0.00%)
May 04, 2018 537.25 523.50 524.25 0 -2.00(-0.38%)
May 03, 2018 526.25 0 -0.50(-0.09%)
May 02, 2018 526.75 0 -2.50(-0.47%)
May 01, 2018 529.25 0 +18.75(+3.67%)
Apr 30, 2018 510.50 0 +12.00(+2.41%)
Apr 28, 2018 499.00 488.75 498.50 0 +0.00(+0.00%)
Apr 27, 2018 499.00 488.75 498.50 0 +0.00(+0.00%)
Apr 26, 2018 498.50 0 -0.50(-0.10%)
Apr 25, 2018 499.00 0 +14.75(+3.05%)
Apr 24, 2018 484.25 0 +9.75(+2.05%)
Apr 23, 2018 474.50 0 -3.25(-0.68%)
Apr 21, 2018 491.00 476.25 477.75 0 +0.00(+0.00%)
Apr 20, 2018 491.00 476.25 477.75 0 +0.50(+0.10%)
Apr 19, 2018 477.25 0 -12.00(-2.45%)
Apr 18, 2018 489.25 0 +7.75(+1.61%)
Apr 17, 2018 481.50 0 +19.25(+4.16%)
Apr 16, 2018 462.25 0 -11.75(-2.48%)
Apr 14, 2018 481.25 469.50 474.00 0 +0.00(+0.00%)
Apr 13, 2018 481.25 469.50 474.00 0 +1.50(+0.32%)
Apr 12, 2018 472.50 0 -14.75(-3.03%)
Apr 11, 2018 487.25 0 -4.75(-0.97%)
Apr 10, 2018 492.00 0 +1.25(+0.25%)
Apr 09, 2018 490.75 0 +18.75(+3.97%)
Apr 07, 2018 472.75 459.25 472.00 0 +0.00(+0.00%)
Apr 06, 2018 472.75 459.25 472.00 0 -0.25(-0.05%)
Apr 05, 2018 472.25 0 +16.50(+3.62%)
Apr 04, 2018 455.75 0 -1.75(-0.38%)
Apr 03, 2018 457.50 0 +11.25(+2.52%)
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.