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

Wheat (CY: WHEAT )

647.25 +24.75 (+3.98%)
Streaming Realtime Price Updated: 12:06 PM EDT, May 6, 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, 2022 984.50 0 -42.75(-4.16%)
Mar 30, 2022 1027 0 +13.00(+1.28%)
Mar 29, 2022 1014 0 -42.75(-4.04%)
Mar 28, 2022 1057 0 -42.75(-3.89%)
Mar 26, 2022 1090 1109 1065 1100 0 +0.00(+0.00%)
Mar 25, 2022 1090 1109 1065 1100 0 -2.50(-0.23%)
Mar 24, 2022 1102 0 -3.50(-0.32%)
Mar 23, 2022 1106 0 -12.50(-1.12%)
Mar 22, 2022 1118 0 -1.00(-0.09%)
Mar 21, 2022 1119 0 +59.25(+5.59%)
Mar 19, 2022 1095 1106 1056 1060 0 +0.00(+0.00%)
Mar 18, 2022 1095 1106 1056 1060 0 -3.75(-0.35%)
Mar 17, 2022 1064 0 -5.50(-0.51%)
Mar 16, 2022 1069 0 -85.00(-7.36%)
Mar 15, 2022 1154 0 +58.00(+5.29%)
Mar 14, 2022 1096 0 -10.75(-0.97%)
Mar 12, 2022 1082 1126 1043 1107 0 +0.00(+0.00%)
Mar 11, 2022 1082 1126 1043 1107 0 +0.50(+0.05%)
Mar 10, 2022 1106 0 -95.00(-7.91%)
Mar 09, 2022 1202 0 -85.00(-6.61%)
Mar 08, 2022 1286 0 -7.50(-0.58%)
Mar 07, 2022 1294 0 +85.00(+7.03%)
Mar 05, 2022 1209 1209 1209 1209 0 +0.00(+0.00%)
Mar 04, 2022 1209 1209 1209 1209 0 +0.00(+0.00%)
Mar 03, 2022 1209 0 +150.00(+14.16%)
Mar 02, 2022 1059 0 +75.00(+7.62%)
Mar 01, 2022 984.00 0 +50.00(+5.35%)
Feb 28, 2022 934.00 0 +74.25(+8.64%)
Feb 26, 2022 930.25 960.75 859.75 859.75 0 +0.00(+0.00%)
Feb 25, 2022 930.25 960.75 859.75 859.75 0 +0.00(+0.00%)
Feb 24, 2022 859.75 0 -23.50(-2.66%)
Feb 23, 2022 849.00 888.75 842.75 883.25 0 +30.75(+3.61%)
Feb 22, 2022 852.50 0 +52.25(+6.53%)
Feb 19, 2022 804.25 818.75 797.00 800.25 0 +0.00(+0.00%)
Feb 18, 2022 804.25 818.75 797.00 800.25 0 -3.75(-0.47%)
Feb 17, 2022 804.00 0 +23.50(+3.01%)
Feb 16, 2022 780.50 0 +0.75(+0.10%)
Feb 15, 2022 779.75 0 -19.50(-2.44%)
Feb 14, 2022 799.25 0 +1.00(+0.13%)
Feb 12, 2022 770.25 806.25 764.75 798.25 0 +0.00(+0.00%)
Feb 11, 2022 770.25 806.25 764.75 798.25 0 +0.50(+0.06%)
Feb 10, 2022 797.75 0 +12.75(+1.62%)
Feb 09, 2022 785.00 0 +6.25(+0.80%)
Feb 08, 2022 778.75 0 +10.00(+1.30%)
Feb 07, 2022 768.75 0 +3.50(+0.46%)
Feb 05, 2022 754.75 767.25 748.25 765.25 0 +0.00(+0.00%)
Feb 04, 2022 754.75 767.25 748.25 765.25 0 +2.00(+0.26%)
Feb 03, 2022 763.25 0 +8.25(+1.09%)
Feb 02, 2022 755.00 0 -14.00(-1.82%)
Feb 01, 2022 769.00 0 +7.75(+1.02%)
Jan 31, 2022 761.25 0 -26.00(-3.30%)
Jan 29, 2022 777.25 793.50 774.75 787.25 0 +0.00(+0.00%)
Jan 28, 2022 777.25 793.50 774.75 787.25 0 +1.00(+0.13%)
Jan 27, 2022 786.25 0 -8.75(-1.10%)
Jan 26, 2022 795.00 0 -23.00(-2.81%)
Jan 25, 2022 818.00 0 +17.50(+2.19%)
Jan 24, 2022 800.50 0 +22.00(+2.83%)
Jan 22, 2022 788.00 791.00 778.00 778.50 0 +0.00(+0.00%)
Jan 21, 2022 788.00 791.00 778.00 778.50 0 -1.50(-0.19%)
Jan 20, 2022 780.00 0 -16.50(-2.07%)
Jan 19, 2022 796.50 0 +27.50(+3.58%)
Jan 18, 2022 769.00 0 +26.25(+3.53%)
Jan 15, 2022 746.00 747.25 737.00 742.75 0 +0.00(+0.00%)
Jan 14, 2022 746.00 747.25 737.00 742.75 0 +1.25(+0.17%)
Jan 13, 2022 741.50 0 -16.25(-2.14%)
Jan 12, 2022 757.75 0 -12.50(-1.62%)
Jan 11, 2022 770.25 0 +8.25(+1.08%)
Jan 10, 2022 762.00 0 +1.50(+0.20%)
Jan 08, 2022 748.00 760.75 735.50 760.50 0 +0.00(+0.00%)
Jan 07, 2022 748.00 760.75 735.50 760.50 0 +2.00(+0.26%)
Jan 06, 2022 758.50 0 -2.25(-0.30%)
Jan 05, 2022 760.75 0 -9.25(-1.20%)
Jan 04, 2022 770.00 0 +12.00(+1.58%)
Jan 03, 2022 758.00 0 -12.25(-1.59%)
Jan 01, 2022 782.50 787.75 769.50 770.25 0 +0.00(+0.00%)
Dec 31, 2021 782.50 787.75 769.50 770.25 0 -0.50(-0.06%)
Dec 30, 2021 770.75 0 -17.00(-2.16%)
Dec 29, 2021 787.75 0 +4.25(+0.54%)
Dec 28, 2021 783.50 0 -20.50(-2.55%)
Dec 27, 2021 804.00 0 -11.25(-1.38%)
Dec 24, 2021 812.50 820.50 808.25 815.25 0 +0.00(+0.00%)
Dec 23, 2021 812.50 820.50 808.25 815.25 0 +0.50(+0.06%)
Dec 22, 2021 814.75 0 +15.75(+1.97%)
Dec 21, 2021 799.00 0 +21.25(+2.73%)
Dec 20, 2021 777.75 0 +3.00(+0.39%)
Dec 18, 2021 770.00 780.25 765.25 774.75 0 +0.00(+0.00%)
Dec 17, 2021 770.00 780.25 765.25 774.75 0 -0.25(-0.03%)
Dec 16, 2021 775.00 0 +19.00(+2.51%)
Dec 15, 2021 756.00 0 -31.00(-3.94%)
Dec 14, 2021 787.00 0 -1.75(-0.22%)
Dec 13, 2021 788.75 0 +5.00(+0.64%)
Dec 11, 2021 779.00 788.00 768.00 783.75 0 +0.00(+0.00%)
Dec 10, 2021 779.00 788.00 768.00 783.75 0 -1.50(-0.19%)
Dec 09, 2021 785.25 0 -9.25(-1.16%)
Dec 08, 2021 794.50 0 -14.00(-1.73%)
Dec 07, 2021 808.50 0 +2.25(+0.28%)
Dec 06, 2021 806.25 0 +1.25(+0.16%)
Dec 04, 2021 818.00 822.75 796.50 805.00 0 +0.00(+0.00%)
Dec 03, 2021 818.00 822.75 796.50 805.00 0 +1.25(+0.16%)
Dec 02, 2021 803.75 0 +13.25(+1.68%)
Dec 01, 2021 790.50 0 +3.25(+0.41%)
Nov 30, 2021 787.25 0 -35.00(-4.26%)
Nov 29, 2021 822.25 0 -22.75(-2.69%)
Nov 27, 2021 833.00 845.25 823.25 845.00 0 +0.00(+0.00%)
Nov 26, 2021 833.00 845.25 823.25 845.00 0 +4.75(+0.57%)
Nov 25, 2021 840.25 0 -10.00(-1.18%)
Nov 24, 2021 850.25 0 +0.00(+0.00%)
Nov 23, 2021 850.25 0 -7.25(-0.85%)
Nov 22, 2021 857.50 0 +34.25(+4.16%)
Nov 20, 2021 821.00 830.75 813.50 823.25 0 +0.00(+0.00%)
Nov 19, 2021 821.00 830.75 813.50 823.25 0 +0.25(+0.03%)
Nov 18, 2021 823.00 0 +0.75(+0.09%)
Nov 17, 2021 822.25 0 +12.00(+1.48%)
Nov 16, 2021 810.25 0 -16.00(-1.94%)
Nov 15, 2021 826.25 0 +9.25(+1.13%)
Nov 13, 2021 814.25 826.75 805.50 817.00 0 +0.00(+0.00%)
Nov 12, 2021 814.25 826.75 805.50 817.00 0 +0.00(+0.00%)
Nov 11, 2021 817.00 0 +14.00(+1.74%)
Nov 10, 2021 803.00 0 +24.50(+3.15%)
Nov 09, 2021 778.50 0 +10.50(+1.37%)
Nov 08, 2021 768.00 0 +0.25(+0.03%)
Nov 06, 2021 774.75 781.50 765.50 767.75 0 +0.00(+0.00%)
Nov 05, 2021 774.75 781.50 765.50 767.75 0 +1.25(+0.16%)
Nov 04, 2021 766.50 0 -14.50(-1.86%)
Nov 03, 2021 781.00 0 -10.50(-1.33%)
Nov 02, 2021 791.50 0 -5.75(-0.72%)
Nov 01, 2021 797.25 0 +24.25(+3.14%)
Oct 30, 2021 773.25 780.00 763.50 773.00 0 +0.00(+0.00%)
Oct 29, 2021 773.25 780.00 763.50 773.00 0 +0.25(+0.03%)
Oct 28, 2021 772.75 0 +13.00(+1.71%)
Oct 27, 2021 759.75 0 +7.50(+1.00%)
Oct 26, 2021 752.25 0 -7.25(-0.95%)
Oct 25, 2021 759.50 0 +1.25(+0.16%)
Oct 23, 2021 743.75 759.50 743.50 758.25 0 +0.00(+0.00%)
Oct 22, 2021 743.75 759.50 743.50 758.25 0 +2.25(+0.30%)
Oct 21, 2021 756.00 0 +6.75(+0.90%)
Oct 20, 2021 749.25 0 +13.25(+1.80%)
Oct 19, 2021 736.00 0 -0.25(-0.03%)
Oct 18, 2021 736.25 0 +2.75(+0.37%)
Oct 16, 2021 725.00 740.50 722.25 733.50 0 +0.00(+0.00%)
Oct 15, 2021 725.00 740.50 722.25 733.50 0 -0.50(-0.07%)
Oct 14, 2021 734.00 0 +15.25(+2.12%)
Oct 13, 2021 718.75 0 -15.25(-2.08%)
Oct 12, 2021 734.00 0 +2.25(+0.31%)
Oct 11, 2021 731.75 0 -1.25(-0.17%)
Oct 09, 2021 739.25 746.50 731.75 733.00 0 +0.00(+0.00%)
Oct 08, 2021 739.25 746.50 731.75 733.00 0 -1.00(-0.14%)
Oct 07, 2021 734.00 0 -12.00(-1.61%)
Oct 06, 2021 746.00 0 +1.25(+0.17%)
Oct 05, 2021 744.75 0 -11.75(-1.55%)
Oct 04, 2021 756.50 0 -1.25(-0.16%)
Oct 02, 2021 725.00 758.50 722.75 757.75 0 +0.00(+0.00%)
Oct 01, 2021 725.00 758.50 722.75 757.75 0 +2.50(+0.33%)
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%)
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.