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

Wheat (CY: WHEAT )

661.75 +24.25 (+3.80%)
Streaming Realtime Price Updated: 5:38 PM EDT, May 11, 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, 2015 511.75 0 -18.50(-3.49%)
Mar 30, 2015 530.25 0 +22.50(+4.43%)
Mar 27, 2015 509.00 499.00 507.75 0 +0.00(+0.00%)
Mar 26, 2015 507.75 0 -11.25(-2.17%)
Mar 25, 2015 519.00 0 -4.50(-0.86%)
Mar 24, 2015 523.50 0 -10.50(-1.97%)
Mar 23, 2015 534.00 0 +4.00(+0.75%)
Mar 20, 2015 530.50 510.00 530.00 0 +0.00(+0.00%)
Mar 19, 2015 530.00 0 +19.25(+3.77%)
Mar 18, 2015 510.75 0 +7.25(+1.44%)
Mar 17, 2015 503.50 0 -10.50(-2.04%)
Mar 16, 2015 514.00 0 +12.00(+2.39%)
Mar 13, 2015 513.50 498.75 502.00 0 +0.00(+0.00%)
Mar 12, 2015 502.00 0 +3.00(+0.60%)
Mar 11, 2015 499.00 0 +5.75(+1.17%)
Mar 10, 2015 493.25 0 +3.25(+0.66%)
Mar 09, 2015 490.00 0 +7.50(+1.55%)
Mar 06, 2015 485.50 478.25 482.50 0 +0.00(+0.00%)
Mar 05, 2015 482.50 0 -13.50(-2.72%)
Mar 04, 2015 496.00 0 -10.00(-1.98%)
Mar 03, 2015 506.00 0 +6.00(+1.20%)
Mar 02, 2015 500.00 0 -13.00(-2.53%)
Feb 27, 2015 517.75 498.25 513.00 0 +0.00(+0.00%)
Feb 26, 2015 513.00 0 +15.25(+3.06%)
Feb 25, 2015 497.75 0 -8.00(-1.58%)
Feb 24, 2015 505.75 0 +0.00(+0.00%)
Feb 23, 2015 505.75 0 -4.50(-0.88%)
Feb 20, 2015 531.50 509.50 510.25 0 +0.00(+0.00%)
Feb 19, 2015 510.25 0 -17.50(-3.32%)
Feb 18, 2015 527.75 0 -7.00(-1.31%)
Feb 17, 2015 534.75 0 +1.75(+0.33%)
Feb 13, 2015 534.25 519.50 533.00 0 +0.00(+0.00%)
Feb 12, 2015 533.00 0 +7.25(+1.38%)
Feb 11, 2015 525.75 0 +4.00(+0.77%)
Feb 10, 2015 521.75 0 -8.00(-1.51%)
Feb 09, 2015 529.75 0 +2.75(+0.52%)
Feb 06, 2015 534.00 516.50 527.00 0 +0.00(+0.00%)
Feb 05, 2015 527.00 0 +16.00(+3.13%)
Feb 04, 2015 511.00 0 -2.75(-0.54%)
Feb 03, 2015 513.75 0 +21.00(+4.26%)
Feb 02, 2015 492.75 0 -10.00(-1.99%)
Jan 30, 2015 511.75 497.00 502.75 0 +0.00(+0.00%)
Jan 29, 2015 502.75 0 -2.50(-0.49%)
Jan 28, 2015 505.25 0 -13.75(-2.65%)
Jan 27, 2015 519.00 0 -1.50(-0.29%)
Jan 26, 2015 520.50 0 -9.50(-1.79%)
Jan 23, 2015 536.00 526.25 530.00 0 +0.00(+0.00%)
Jan 22, 2015 530.00 0 -6.75(-1.26%)
Jan 21, 2015 536.75 0 -0.25(-0.05%)
Jan 20, 2015 537.00 0 +4.25(+0.80%)
Jan 16, 2015 542.00 531.25 532.75 0 +0.00(+0.00%)
Jan 15, 2015 532.75 0 -5.00(-0.93%)
Jan 14, 2015 537.75 0 -10.25(-1.87%)
Jan 13, 2015 548.00 0 -7.50(-1.35%)
Jan 12, 2015 555.50 0 -8.25(-1.46%)
Jan 09, 2015 574.00 561.75 563.75 0 +0.00(+0.00%)
Jan 08, 2015 563.75 0 -15.75(-2.72%)
Jan 07, 2015 579.50 0 -12.25(-2.07%)
Jan 06, 2015 591.75 0 +2.75(+0.47%)
Jan 05, 2015 589.00 0 +7.75(+1.33%)
Jan 02, 2015 591.00 574.75 581.25 0 +0.00(+0.00%)
Jan 01, 2015 581.25 0 -8.50(-1.44%)
Dec 31, 2014 604.50 586.50 589.75 0 +0.00(+0.00%)
Dec 30, 2014 604.50 586.50 589.75 0 -25.75(-4.18%)
Dec 29, 2014 615.50 0 +4.75(+0.78%)
Dec 26, 2014 616.75 607.50 610.75 0 +0.00(+0.00%)
Dec 25, 2014 610.75 0 -0.75(-0.12%)
Dec 24, 2014 639.75 606.25 611.50 0 +0.00(+0.00%)
Dec 23, 2014 639.75 606.25 611.50 0 -14.25(-2.28%)
Dec 22, 2014 625.75 0 -6.50(-1.03%)
Dec 19, 2014 654.50 629.25 632.25 0 +0.00(+0.00%)
Dec 18, 2014 632.25 0 -16.25(-2.51%)
Dec 17, 2014 648.50 0 +25.25(+4.05%)
Dec 16, 2014 623.25 0 +4.25(+0.69%)
Dec 15, 2014 619.00 0 +12.50(+2.06%)
Dec 12, 2014 613.50 593.50 606.50 0 +0.00(+0.00%)
Dec 11, 2014 606.50 0 +24.75(+4.25%)
Dec 10, 2014 581.75 0 -4.00(-0.68%)
Dec 09, 2014 585.75 0 -12.25(-2.05%)
Dec 08, 2014 598.00 0 +4.00(+0.67%)
Dec 05, 2014 595.75 582.00 594.00 0 +0.00(+0.00%)
Dec 04, 2014 594.00 0 +4.50(+0.76%)
Dec 03, 2014 589.50 0 -13.75(-2.28%)
Dec 02, 2014 603.25 0 -3.50(-0.58%)
Dec 01, 2014 606.75 0 +28.25(+4.88%)
Nov 28, 2014 581.00 557.75 578.50 0 +0.00(+0.00%)
Nov 27, 2014 578.50 0 +16.50(+2.94%)
Nov 26, 2014 562.00 0 +0.00(+0.00%)
Nov 25, 2014 562.00 0 +19.75(+3.64%)
Nov 24, 2014 542.25 0 -5.00(-0.91%)
Nov 21, 2014 553.75 540.75 547.25 0 +0.00(+0.00%)
Nov 20, 2014 547.25 0 +9.50(+1.77%)
Nov 19, 2014 537.75 0 -11.25(-2.05%)
Nov 18, 2014 549.00 0 -2.75(-0.50%)
Nov 17, 2014 551.75 0 -8.75(-1.56%)
Nov 14, 2014 564.75 549.00 560.50 0 +0.00(+0.00%)
Nov 13, 2014 560.50 0 +17.75(+3.27%)
Nov 12, 2014 542.75 0 +17.50(+3.33%)
Nov 11, 2014 525.25 0 +8.00(+1.55%)
Nov 10, 2014 517.25 0 +2.75(+0.53%)
Nov 07, 2014 520.50 511.00 514.50 0 +0.00(+0.00%)
Nov 06, 2014 514.50 0 -10.25(-1.95%)
Nov 05, 2014 524.75 0 -5.75(-1.08%)
Nov 04, 2014 530.50 0 -7.75(-1.44%)
Nov 03, 2014 538.25 0 +5.75(+1.08%)
Oct 31, 2014 539.00 523.00 532.50 0 +0.00(+0.00%)
Oct 30, 2014 532.50 0 -5.75(-1.07%)
Oct 29, 2014 538.25 0 +7.50(+1.41%)
Oct 28, 2014 530.75 0 +8.00(+1.53%)
Oct 27, 2014 522.75 0 +5.00(+0.97%)
Oct 24, 2014 539.25 517.25 517.75 0 +0.00(+0.00%)
Oct 23, 2014 517.75 0 -4.50(-0.86%)
Oct 22, 2014 522.25 0 +3.00(+0.58%)
Oct 21, 2014 519.25 0 +5.75(+1.12%)
Oct 20, 2014 513.50 0 -2.50(-0.48%)
Oct 17, 2014 522.25 512.75 516.00 0 +0.00(+0.00%)
Oct 16, 2014 516.00 0 +10.00(+1.98%)
Oct 15, 2014 506.00 0 -3.25(-0.64%)
Oct 14, 2014 509.25 0 +4.00(+0.79%)
Oct 13, 2014 505.25 0 +6.75(+1.35%)
Oct 10, 2014 508.50 488.25 498.50 0 +0.00(+0.00%)
Oct 09, 2014 498.50 0 -9.25(-1.82%)
Oct 08, 2014 507.75 0 +1.50(+0.30%)
Oct 07, 2014 506.25 0 +14.75(+3.00%)
Oct 06, 2014 491.50 0 +5.75(+1.18%)
Oct 03, 2014 489.00 478.00 485.75 0 +3.00(+0.62%)
Oct 02, 2014 482.75 0 +3.75(+0.78%)
Oct 01, 2014 479.00 0 +1.25(+0.26%)
Sep 30, 2014 477.75 0 -3.50(-0.73%)
Sep 29, 2014 481.25 0 +7.00(+1.48%)
Sep 26, 2014 476.25 468.50 474.25 0 +0.25(+0.05%)
Sep 25, 2014 474.00 0 -6.25(-1.30%)
Sep 24, 2014 480.25 0 +4.25(+0.89%)
Sep 23, 2014 476.00 0 -0.75(-0.16%)
Sep 22, 2014 476.75 0 +2.25(+0.47%)
Sep 19, 2014 488.25 473.75 474.50 0 -14.00(-2.87%)
Sep 18, 2014 488.50 0 -10.75(-2.15%)
Sep 17, 2014 499.25 0 +3.00(+0.60%)
Sep 16, 2014 496.25 0 -4.50(-0.90%)
Sep 15, 2014 500.75 0 -1.75(-0.35%)
Sep 12, 2014 509.25 500.00 502.50 0 -7.00(-1.37%)
Sep 11, 2014 509.50 0 -10.25(-1.97%)
Sep 10, 2014 519.75 0 -7.75(-1.47%)
Sep 09, 2014 528.50 523.50 527.50 0 -6.00(-1.12%)
Sep 08, 2014 533.50 0 +2.00(+0.38%)
Sep 05, 2014 536.25 525.50 531.50 0 +6.25(+1.19%)
Sep 04, 2014 525.00 519.50 525.25 0 +1.75(+0.33%)
Sep 03, 2014 540.75 522.50 523.50 0 -20.00(-3.68%)
Sep 02, 2014 543.50 0 -6.75(-1.23%)
Aug 29, 2014 562.00 546.00 550.25 0 -6.25(-1.12%)
Aug 28, 2014 556.50 0 +9.25(+1.69%)
Aug 27, 2014 547.25 0 +5.75(+1.06%)
Aug 26, 2014 541.50 0 -1.00(-0.18%)
Aug 25, 2014 542.50 0 -9.50(-1.72%)
Aug 22, 2014 562.50 545.50 552.00 0 +5.75(+1.05%)
Aug 21, 2014 546.25 0 +6.75(+1.25%)
Aug 20, 2014 539.50 0 -6.50(-1.19%)
Aug 19, 2014 546.00 0 +3.50(+0.65%)
Aug 18, 2014 542.50 0 -8.75(-1.59%)
Aug 15, 2014 556.25 533.50 551.25 0 +14.00(+2.61%)
Aug 14, 2014 537.25 0 +9.25(+1.75%)
Aug 13, 2014 528.00 0 -10.00(-1.86%)
Aug 12, 2014 538.00 0 -8.50(-1.56%)
Aug 11, 2014 546.50 0 -2.75(-0.50%)
Aug 08, 2014 561.50 547.00 549.25 0 -12.25(-2.18%)
Aug 07, 2014 561.50 0 -6.50(-1.14%)
Aug 06, 2014 568.00 0 +15.50(+2.81%)
Aug 05, 2014 543.75 554.25 538.00 552.50 0 +8.50(+1.56%)
Aug 04, 2014 537.75 553.25 534.25 544.00 0 +9.75(+1.82%)
Aug 01, 2014 534.25 534.25 534.25 0 +4.00(+0.75%)
Jul 31, 2014 526.50 536.25 523.50 530.25 0 +3.00(+0.57%)
Jul 30, 2014 527.25 0 +7.25(+1.39%)
Jul 29, 2014 520.00 0 -14.75(-2.76%)
Jul 28, 2014 534.75 0 -3.25(-0.60%)
Jul 25, 2014 538.50 526.50 538.00 0 +9.25(+1.75%)
Jul 24, 2014 528.75 0 -2.00(-0.38%)
Jul 23, 2014 525.00 531.00 520.25 530.75 0 +6.25(+1.19%)
Jul 22, 2014 529.75 536.75 524.00 524.50 0 -5.50(-1.04%)
Jul 21, 2014 529.75 531.25 523.75 530.00 0 -2.25(-0.42%)
Jul 18, 2014 532.25 532.25 532.25 0 -18.50(-3.36%)
Jul 17, 2014 537.75 561.75 530.75 550.75 0 +12.75(+2.37%)
Jul 16, 2014 538.00 544.75 535.75 538.00 0 +0.25(+0.05%)
Jul 15, 2014 535.75 539.50 530.50 537.75 0 +0.00(+0.00%)
Jul 14, 2014 527.50 539.00 524.25 537.75 0 +11.75(+2.23%)
Jul 11, 2014 526.00 526.00 526.00 0 -22.50(-4.10%)
Jul 10, 2014 551.75 556.00 546.25 548.50 0 -2.75(-0.50%)
Jul 09, 2014 556.25 558.25 547.75 551.25 0 -5.00(-0.90%)
Jul 08, 2014 560.00 561.00 555.50 556.25 0 -0.50(-0.09%)
Jul 07, 2014 571.50 577.00 556.00 556.75 0 -22.75(-3.93%)
Jul 03, 2014 579.50 579.50 579.50 0 +4.00(+0.70%)
Jul 02, 2014 574.00 577.00 568.75 575.50 0 +3.00(+0.52%)
Jul 01, 2014 577.75 581.00 569.25 572.50 0 -5.00(-0.87%)
Jun 30, 2014 591.75 592.50 567.50 577.50 0 -16.25(-2.74%)
Jun 27, 2014 593.75 593.75 593.75 0 +9.00(+1.54%)
Jun 26, 2014 576.50 590.00 579.75 584.75 0 +9.25(+1.61%)
Jun 25, 2014 572.50 576.00 567.75 575.50 0 +4.50(+0.79%)
Jun 24, 2014 578.00 580.00 570.00 571.00 0 -8.75(-1.51%)
Jun 23, 2014 585.75 593.00 577.75 579.75 0 -5.50(-0.94%)
Jun 20, 2014 585.25 585.25 585.25 0 -8.25(-1.39%)
Jun 19, 2014 587.25 596.50 585.75 593.50 0 +6.50(+1.11%)
Jun 18, 2014 584.50 598.00 581.50 587.00 0 +5.25(+0.90%)
Jun 17, 2014 583.00 584.75 576.75 581.75 0 +0.75(+0.13%)
Jun 16, 2014 587.50 594.75 580.25 581.00 0 -5.00(-0.85%)
Jun 13, 2014 586.00 586.00 586.00 0 +0.75(+0.13%)
Jun 12, 2014 588.50 593.50 584.75 585.25 0 -4.00(-0.68%)
Jun 11, 2014 601.00 608.50 588.50 589.25 0 -12.00(-2.00%)
Jun 10, 2014 614.50 616.00 599.25 601.25 0 -17.00(-2.75%)
Jun 06, 2014 618.25 618.25 618.25 0 +12.50(+2.06%)
Jun 05, 2014 613.00 617.25 605.00 605.75 0 -8.75(-1.42%)
Jun 04, 2014 610.75 619.50 610.75 614.50 0 +2.00(+0.33%)
Jun 03, 2014 621.00 624.00 611.00 612.50 0 -8.25(-1.33%)
Jun 02, 2014 627.25 626.75 616.25 620.75 0 -6.50(-1.04%)
May 30, 2014 627.25 627.25 627.25 0 -5.25(-0.83%)
May 29, 2014 638.25 645.00 629.75 632.50 0 -6.25(-0.98%)
May 28, 2014 638.50 641.75 633.00 638.75 0 -2.25(-0.35%)
May 27, 2014 641.75 648.50 640.25 641.00 0 -11.50(-1.76%)
May 23, 2014 652.50 652.50 652.50 0 -6.75(-1.02%)
May 22, 2014 665.00 669.75 654.00 659.25 0 -5.00(-0.75%)
May 21, 2014 667.00 675.50 663.00 664.25 0 -6.25(-0.93%)
May 20, 2014 676.25 686.00 666.00 670.50 0 -4.00(-0.59%)
May 19, 2014 666.75 678.25 662.75 674.50 0 +0.25(+0.04%)
May 16, 2014 674.25 674.25 674.25 0 -4.00(-0.59%)
May 15, 2014 690.00 691.00 676.75 678.25 0 -12.00(-1.74%)
May 14, 2014 708.50 710.00 687.75 690.25 0 -19.00(-2.68%)
May 13, 2014 714.75 715.25 704.00 709.25 0 -5.75(-0.80%)
May 12, 2014 713.50 722.25 700.00 715.00 0 -7.50(-1.04%)
May 09, 2014 722.50 722.50 722.50 0 -12.75(-1.73%)
May 08, 2014 736.00 737.75 727.75 735.25 0 -2.50(-0.34%)
May 07, 2014 736.25 739.75 727.25 737.75 0 -1.25(-0.17%)
May 06, 2014 730.50 744.00 723.75 739.00 0 +10.00(+1.37%)
May 05, 2014 733.00 740.50 721.50 729.00 0 +13.00(+1.82%)
May 02, 2014 710.00 720.75 706.25 716.00 0 +8.75(+1.24%)
May 01, 2014 722.75 724.50 701.25 707.25 0 -14.25(-1.98%)
Apr 30, 2014 714.25 724.75 710.75 721.50 0 +5.00(+0.70%)
Apr 29, 2014 710.00 717.00 704.00 716.50 0 +8.00(+1.13%)
Apr 28, 2014 712.50 717.00 697.25 708.50 0 +0.25(+0.04%)
Apr 25, 2014 695.00 709.75 694.75 708.25 0 +11.75(+1.69%)
Apr 24, 2014 682.50 702.75 677.75 696.50 0 +13.75(+2.01%)
Apr 23, 2014 679.75 685.50 673.50 682.75 0 +3.25(+0.48%)
Apr 22, 2014 674.75 684.25 669.00 679.50 0 +4.00(+0.59%)
Apr 21, 2014 688.25 698.00 670.25 675.50 0 -23.50(-3.36%)
Apr 17, 2014 699.00 699.00 699.00 0 +3.75(+0.54%)
Apr 16, 2014 700.25 718.25 690.75 695.25 0 -6.50(-0.93%)
Apr 15, 2014 675.25 702.75 673.75 701.75 0 +23.00(+3.39%)
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.