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, 2020 568.75 0 -0.75(-0.13%)
Mar 30, 2020 569.50 0 -3.25(-0.57%)
Mar 28, 2020 569.50 587.00 563.50 572.75 0 +0.00(+0.00%)
Mar 27, 2020 569.50 587.00 563.50 572.75 0 +1.50(+0.26%)
Mar 26, 2020 571.25 0 -8.75(-1.51%)
Mar 25, 2020 580.00 0 +18.50(+3.29%)
Mar 24, 2020 561.50 0 -1.00(-0.18%)
Mar 23, 2020 562.50 0 +22.50(+4.17%)
Mar 21, 2020 534.50 547.00 533.00 540.00 0 +0.00(+0.00%)
Mar 20, 2020 534.50 547.00 533.00 540.00 0 +0.75(+0.14%)
Mar 19, 2020 539.25 0 +31.00(+6.10%)
Mar 18, 2020 508.25 0 +9.00(+1.80%)
Mar 17, 2020 499.25 0 +1.25(+0.25%)
Mar 16, 2020 498.00 0 -7.25(-1.43%)
Mar 14, 2020 505.00 513.75 499.50 505.25 0 +0.00(+0.00%)
Mar 13, 2020 505.00 513.75 499.50 505.25 0 -0.75(-0.15%)
Mar 12, 2020 506.00 0 -6.75(-1.32%)
Mar 11, 2020 512.75 0 -9.50(-1.82%)
Mar 10, 2020 522.25 0 +3.50(+0.67%)
Mar 09, 2020 518.75 0 +5.00(+0.97%)
Mar 07, 2020 518.00 520.75 510.00 513.75 0 +0.00(+0.00%)
Mar 06, 2020 518.00 520.75 510.00 513.75 0 -2.00(-0.39%)
Mar 05, 2020 515.75 0 -2.50(-0.48%)
Mar 04, 2020 518.25 0 -9.00(-1.71%)
Mar 03, 2020 527.25 0 +4.00(+0.76%)
Mar 02, 2020 523.25 0 -2.00(-0.38%)
Feb 29, 2020 525.50 526.50 512.50 525.25 0 +0.00(+0.00%)
Feb 28, 2020 525.50 526.50 512.50 525.25 0 +0.25(+0.05%)
Feb 27, 2020 525.00 0 -10.75(-2.01%)
Feb 26, 2020 535.75 0 -1.25(-0.23%)
Feb 25, 2020 537.00 0 +2.25(+0.42%)
Feb 24, 2020 534.75 0 -18.00(-3.26%)
Feb 22, 2020 559.25 568.25 551.00 552.75 0 +0.00(+0.00%)
Feb 21, 2020 559.25 568.25 551.00 552.75 0 +0.75(+0.14%)
Feb 20, 2020 552.00 0 -10.50(-1.87%)
Feb 19, 2020 562.50 0 -2.50(-0.44%)
Feb 18, 2020 565.00 0 +20.50(+3.76%)
Feb 15, 2020 544.75 549.50 542.00 544.50 0 +0.00(+0.00%)
Feb 14, 2020 544.75 549.50 542.00 544.50 0 +3.00(+0.55%)
Feb 13, 2020 541.50 0 -6.00(-1.10%)
Feb 12, 2020 547.50 0 +5.50(+1.01%)
Feb 11, 2020 542.00 0 -10.00(-1.81%)
Feb 10, 2020 552.00 0 -7.25(-1.30%)
Feb 08, 2020 557.00 563.00 553.25 559.25 0 +0.00(+0.00%)
Feb 07, 2020 557.00 563.00 553.25 559.25 0 +0.50(+0.09%)
Feb 06, 2020 558.75 0 -3.25(-0.58%)
Feb 05, 2020 562.00 0 +4.75(+0.85%)
Feb 04, 2020 557.25 0 +1.75(+0.32%)
Feb 03, 2020 555.50 0 +2.00(+0.36%)
Feb 01, 2020 562.50 566.00 552.75 553.50 0 +0.00(+0.00%)
Jan 31, 2020 562.50 566.00 552.75 553.50 0 -0.25(-0.05%)
Jan 30, 2020 553.75 0 -8.50(-1.51%)
Jan 29, 2020 562.25 0 -7.50(-1.32%)
Jan 28, 2020 569.75 0 -2.50(-0.44%)
Jan 27, 2020 572.25 0 +0.50(+0.09%)
Jan 25, 2020 581.75 581.75 569.50 571.75 0 +0.00(+0.00%)
Jan 24, 2020 581.75 581.75 569.50 571.75 0 -1.75(-0.31%)
Jan 23, 2020 573.50 0 -4.25(-0.74%)
Jan 22, 2020 577.75 0 -3.75(-0.64%)
Jan 21, 2020 581.50 0 +10.50(+1.84%)
Jan 18, 2020 565.50 572.50 564.25 571.00 0 +0.00(+0.00%)
Jan 17, 2020 565.50 572.50 564.25 571.00 0 +0.50(+0.09%)
Jan 16, 2020 570.50 0 -2.75(-0.48%)
Jan 15, 2020 573.25 0 +4.75(+0.84%)
Jan 14, 2020 568.50 0 +6.25(+1.11%)
Jan 13, 2020 562.25 0 -1.75(-0.31%)
Jan 11, 2020 562.75 568.50 555.75 564.00 0 +0.00(+0.00%)
Jan 10, 2020 562.75 568.50 555.75 564.00 0 -0.50(-0.09%)
Jan 09, 2020 564.50 0 +11.75(+2.13%)
Jan 08, 2020 552.75 0 +2.50(+0.45%)
Jan 07, 2020 550.25 0 +0.25(+0.05%)
Jan 06, 2020 550.00 0 -5.25(-0.95%)
Jan 04, 2020 560.75 562.00 551.75 555.25 0 +0.00(+0.00%)
Jan 03, 2020 560.75 562.00 551.75 555.25 0 +0.75(+0.14%)
Jan 02, 2020 554.50 0 -5.00(-0.89%)
Jan 01, 2020 555.00 559.75 553.00 559.50 0 +0.00(+0.00%)
Dec 31, 2019 555.00 559.75 553.00 559.50 0 +0.75(+0.13%)
Dec 30, 2019 558.75 0 +1.25(+0.22%)
Dec 28, 2019 549.75 561.00 549.25 557.50 0 +0.00(+0.00%)
Dec 27, 2019 549.75 561.00 549.25 557.50 0 +1.25(+0.22%)
Dec 26, 2019 556.25 0 +15.25(+2.82%)
Dec 25, 2019 539.50 545.00 538.50 541.00 0 +0.00(+0.00%)
Dec 24, 2019 539.50 545.00 538.50 541.00 0 +0.00(+0.00%)
Dec 23, 2019 541.00 0 -1.75(-0.32%)
Dec 21, 2019 545.25 549.00 538.75 542.75 0 +0.00(+0.00%)
Dec 20, 2019 545.25 549.00 538.75 542.75 0 +0.50(+0.09%)
Dec 19, 2019 542.25 0 -6.00(-1.09%)
Dec 18, 2019 548.25 0 -8.00(-1.44%)
Dec 17, 2019 556.25 0 +6.50(+1.18%)
Dec 16, 2019 549.75 0 +16.75(+3.14%)
Dec 14, 2019 533.00 536.25 525.75 533.00 0 +0.00(+0.00%)
Dec 13, 2019 533.00 536.25 525.75 533.00 0 +0.50(+0.09%)
Dec 12, 2019 532.50 0 +13.25(+2.55%)
Dec 11, 2019 519.25 0 -4.50(-0.86%)
Dec 10, 2019 523.75 0 +1.00(+0.19%)
Dec 09, 2019 522.75 0 -1.25(-0.24%)
Dec 07, 2019 523.75 526.75 519.25 524.00 0 +0.00(+0.00%)
Dec 06, 2019 523.75 526.75 519.25 524.00 0 -0.50(-0.10%)
Dec 05, 2019 524.50 0 -3.00(-0.57%)
Dec 04, 2019 527.50 0 +2.25(+0.43%)
Dec 03, 2019 525.25 0 -10.00(-1.87%)
Dec 02, 2019 535.25 0 -6.75(-1.25%)
Nov 30, 2019 530.00 546.00 528.50 542.00 0 +0.00(+0.00%)
Nov 29, 2019 530.00 546.00 528.50 542.00 0 +0.25(+0.05%)
Nov 28, 2019 541.75 0 +15.00(+2.85%)
Nov 27, 2019 526.75 0 +0.00(+0.00%)
Nov 26, 2019 526.75 0 -6.25(-1.17%)
Nov 25, 2019 533.00 0 +15.25(+2.95%)
Nov 23, 2019 512.00 522.00 511.25 517.75 0 +0.00(+0.00%)
Nov 22, 2019 512.00 522.00 511.25 517.75 0 -1.00(-0.19%)
Nov 21, 2019 518.75 0 +0.00(+0.00%)
Nov 20, 2019 518.75 0 +3.50(+0.68%)
Nov 19, 2019 515.25 0 +4.50(+0.88%)
Nov 18, 2019 510.75 0 +8.00(+1.59%)
Nov 16, 2019 507.75 508.50 501.50 502.75 0 +0.00(+0.00%)
Nov 15, 2019 507.75 508.50 501.50 502.75 0 +0.00(+0.00%)
Nov 14, 2019 502.75 0 -6.25(-1.23%)
Nov 13, 2019 509.00 0 -8.00(-1.55%)
Nov 12, 2019 517.00 0 +11.25(+2.22%)
Nov 11, 2019 505.75 0 -4.00(-0.78%)
Nov 09, 2019 512.50 517.75 505.50 509.75 0 +0.00(+0.00%)
Nov 08, 2019 512.50 517.75 505.50 509.75 0 -0.50(-0.10%)
Nov 07, 2019 510.25 0 -6.50(-1.26%)
Nov 06, 2019 516.75 0 +1.50(+0.29%)
Nov 05, 2019 515.25 0 +5.50(+1.08%)
Nov 04, 2019 509.75 0 -5.00(-0.97%)
Nov 02, 2019 508.75 516.50 506.75 514.75 0 +0.00(+0.00%)
Nov 01, 2019 508.75 516.50 506.75 514.75 0 -1.25(-0.24%)
Oct 31, 2019 516.00 0 +6.75(+1.33%)
Oct 30, 2019 509.25 0 -2.25(-0.44%)
Oct 29, 2019 511.50 0 -0.25(-0.05%)
Oct 28, 2019 511.75 0 -4.50(-0.87%)
Oct 26, 2019 517.25 522.00 514.50 516.25 0 +0.00(+0.00%)
Oct 25, 2019 517.25 522.00 514.50 516.25 0 -1.50(-0.29%)
Oct 24, 2019 517.75 0 -3.00(-0.58%)
Oct 23, 2019 520.75 0 +2.75(+0.53%)
Oct 22, 2019 518.00 0 -5.50(-1.05%)
Oct 21, 2019 523.50 0 -7.00(-1.32%)
Oct 19, 2019 526.00 532.75 521.00 530.50 0 +0.00(+0.00%)
Oct 18, 2019 526.00 532.75 521.00 530.50 0 -1.75(-0.33%)
Oct 17, 2019 532.25 0 +19.00(+3.70%)
Oct 16, 2019 513.25 0 +6.25(+1.23%)
Oct 15, 2019 507.00 0 -4.00(-0.78%)
Oct 14, 2019 511.00 0 +1.50(+0.29%)
Oct 12, 2019 491.75 512.75 491.25 509.50 0 +0.00(+0.00%)
Oct 11, 2019 491.75 512.75 491.25 509.50 0 +1.50(+0.30%)
Oct 10, 2019 508.00 0 +7.75(+1.55%)
Oct 09, 2019 500.25 0 +0.00(+0.00%)
Oct 08, 2019 500.25 0 +11.00(+2.25%)
Oct 07, 2019 489.25 0 -1.50(-0.31%)
Oct 05, 2019 489.25 492.25 486.50 490.75 0 +0.00(+0.00%)
Oct 04, 2019 489.25 492.25 486.50 490.75 0 +0.25(+0.05%)
Oct 03, 2019 490.50 0 +1.50(+0.31%)
Oct 02, 2019 489.00 0 -9.75(-1.95%)
Oct 01, 2019 498.75 0 +3.00(+0.61%)
Sep 30, 2019 495.75 0 +8.75(+1.80%)
Sep 28, 2019 486.00 490.50 482.50 487.00 0 +0.00(+0.00%)
Sep 27, 2019 486.00 490.50 482.50 487.00 0 -0.25(-0.05%)
Sep 26, 2019 487.25 0 +10.00(+2.10%)
Sep 25, 2019 477.25 0 -4.50(-0.93%)
Sep 24, 2019 481.75 0 -1.25(-0.26%)
Sep 23, 2019 483.00 0 -1.75(-0.36%)
Sep 21, 2019 486.50 491.25 483.50 484.75 0 +0.00(+0.00%)
Sep 20, 2019 486.50 491.25 483.50 484.75 0 +0.50(+0.10%)
Sep 19, 2019 484.25 0 -5.25(-1.07%)
Sep 18, 2019 489.50 0 +5.25(+1.08%)
Sep 17, 2019 484.25 0 -4.50(-0.92%)
Sep 16, 2019 488.75 0 +6.00(+1.24%)
Sep 14, 2019 485.50 491.00 480.50 482.75 0 +0.00(+0.00%)
Sep 13, 2019 485.50 491.00 480.50 482.75 0 -0.75(-0.16%)
Sep 12, 2019 483.50 0 +6.00(+1.26%)
Sep 11, 2019 477.50 0 -4.75(-0.98%)
Sep 10, 2019 482.25 0 +7.75(+1.63%)
Sep 09, 2019 474.50 0 +12.00(+2.59%)
Sep 07, 2019 466.00 466.75 460.25 462.50 0 +0.00(+0.00%)
Sep 06, 2019 466.00 466.75 460.25 462.50 0 -1.25(-0.27%)
Sep 05, 2019 463.75 0 +3.00(+0.65%)
Sep 04, 2019 460.75 0 +7.25(+1.60%)
Sep 03, 2019 453.50 0 -7.75(-1.68%)
Aug 31, 2019 472.75 472.75 459.25 461.25 0 +0.00(+0.00%)
Aug 30, 2019 472.75 472.75 459.25 461.25 0 -1.25(-0.27%)
Aug 29, 2019 462.50 0 -12.75(-2.68%)
Aug 28, 2019 475.25 0 -1.50(-0.31%)
Aug 27, 2019 476.75 0 +1.50(+0.32%)
Aug 26, 2019 475.25 0 -1.75(-0.37%)
Aug 24, 2019 471.25 478.50 465.75 477.00 0 +0.00(+0.00%)
Aug 23, 2019 471.25 478.50 465.75 477.00 0 -0.75(-0.16%)
Aug 22, 2019 477.75 0 +9.75(+2.08%)
Aug 21, 2019 468.00 0 +1.50(+0.32%)
Aug 20, 2019 466.50 0 -6.00(-1.27%)
Aug 19, 2019 472.50 0 +2.25(+0.48%)
Aug 17, 2019 470.25 473.00 467.25 470.25 0 +0.00(+0.00%)
Aug 16, 2019 470.25 473.00 467.25 470.25 0 -0.50(-0.11%)
Aug 15, 2019 470.75 0 -3.00(-0.63%)
Aug 14, 2019 473.75 0 +1.75(+0.37%)
Aug 13, 2019 472.00 0 +0.25(+0.05%)
Aug 12, 2019 471.75 0 -28.25(-5.65%)
Aug 10, 2019 498.25 505.25 496.00 500.00 0 +0.00(+0.00%)
Aug 09, 2019 498.25 505.25 496.00 500.00 0 +0.50(+0.10%)
Aug 08, 2019 499.50 0 +11.25(+2.30%)
Aug 07, 2019 488.25 0 +4.25(+0.88%)
Aug 06, 2019 484.00 0 -10.50(-2.12%)
Aug 05, 2019 494.50 0 +3.50(+0.71%)
Aug 03, 2019 479.25 491.50 476.00 491.00 0 +0.00(+0.00%)
Aug 02, 2019 479.25 491.50 476.00 491.00 0 +0.25(+0.05%)
Aug 01, 2019 490.75 0 +3.50(+0.72%)
Jul 31, 2019 487.25 0 -10.00(-2.01%)
Jul 30, 2019 497.25 0 -6.25(-1.24%)
Jul 29, 2019 503.50 0 +7.50(+1.51%)
Jul 27, 2019 499.50 500.25 493.50 496.00 0 +0.00(+0.00%)
Jul 26, 2019 499.50 500.25 493.50 496.00 0 +0.00(+0.00%)
Jul 25, 2019 496.00 0 -1.75(-0.35%)
Jul 24, 2019 497.75 0 +10.50(+2.15%)
Jul 23, 2019 487.25 0 +0.00(+0.00%)
Jul 22, 2019 487.25 0 -16.25(-3.23%)
Jul 20, 2019 494.75 516.75 492.50 503.50 0 +0.00(+0.00%)
Jul 19, 2019 494.75 516.75 492.50 503.50 0 +1.00(+0.20%)
Jul 18, 2019 502.50 0 -3.00(-0.59%)
Jul 17, 2019 505.50 0 -2.00(-0.39%)
Jul 16, 2019 507.50 0 -0.25(-0.05%)
Jul 15, 2019 507.75 0 -15.50(-2.96%)
Jul 13, 2019 521.50 525.75 516.75 523.25 0 +0.00(+0.00%)
Jul 12, 2019 521.50 525.75 516.75 523.25 0 +0.25(+0.05%)
Jul 11, 2019 523.00 0 +18.25(+3.62%)
Jul 10, 2019 504.75 0 +2.00(+0.40%)
Jul 09, 2019 502.75 0 -8.25(-1.61%)
Jul 08, 2019 511.00 0 -5.50(-1.06%)
Jul 06, 2019 514.00 517.00 505.25 516.50 0 +0.00(+0.00%)
Jul 05, 2019 514.00 517.00 505.25 516.50 0 +1.50(+0.29%)
Jul 04, 2019 515.00 0 +1.50(+0.29%)
Jul 03, 2019 502.00 514.50 501.00 513.50 0 -0.50(-0.10%)
Jul 02, 2019 514.00 0 +2.25(+0.44%)
Jul 01, 2019 511.75 0 -14.25(-2.71%)
Jun 29, 2019 546.00 554.75 522.50 526.00 0 +0.00(+0.00%)
Jun 28, 2019 546.00 554.75 522.50 526.00 0 -1.25(-0.24%)
Jun 27, 2019 527.25 0 -19.25(-3.52%)
Jun 26, 2019 546.50 0 +6.50(+1.20%)
Jun 25, 2019 540.00 0 -2.50(-0.46%)
Jun 24, 2019 542.50 0 +11.75(+2.21%)
Jun 22, 2019 532.50 534.75 528.25 530.75 0 +0.00(+0.00%)
Jun 21, 2019 532.50 534.75 528.25 530.75 0 +0.00(+0.00%)
Jun 20, 2019 530.75 0 +4.00(+0.76%)
Jun 19, 2019 526.75 0 -4.75(-0.89%)
Jun 18, 2019 531.50 0 -8.00(-1.48%)
Jun 17, 2019 539.50 0 +0.00(+0.00%)
Jun 15, 2019 535.50 544.00 530.75 539.50 0 +0.00(+0.00%)
Jun 14, 2019 535.50 544.00 530.75 539.50 0 +1.00(+0.19%)
Jun 13, 2019 538.50 0 +12.25(+2.33%)
Jun 12, 2019 526.25 0 +8.25(+1.59%)
Jun 11, 2019 518.00 0 +10.50(+2.07%)
Jun 10, 2019 507.50 0 +4.00(+0.79%)
Jun 08, 2019 511.00 512.75 502.00 503.50 0 +0.00(+0.00%)
Jun 07, 2019 511.00 512.75 502.00 503.50 0 -1.00(-0.20%)
Jun 06, 2019 504.50 0 +13.75(+2.80%)
Jun 05, 2019 490.75 0 -16.50(-3.25%)
Jun 04, 2019 507.25 0 -12.50(-2.41%)
Jun 03, 2019 519.75 0 +15.00(+2.97%)
Jun 01, 2019 514.50 520.00 500.75 504.75 0 +0.00(+0.00%)
May 31, 2019 514.50 520.00 500.75 504.75 0 +1.75(+0.35%)
May 30, 2019 503.00 0 +12.50(+2.55%)
May 29, 2019 490.50 0 -14.25(-2.82%)
May 28, 2019 504.75 0 +14.50(+2.96%)
May 25, 2019 469.75 490.75 467.25 490.25 0 +0.00(+0.00%)
May 24, 2019 469.75 490.75 467.25 490.25 0 +0.75(+0.15%)
May 23, 2019 489.50 0 +16.75(+3.54%)
May 22, 2019 472.75 0 -6.00(-1.25%)
May 21, 2019 478.75 0 +0.50(+0.10%)
May 20, 2019 478.25 0 +15.25(+3.29%)
May 18, 2019 469.00 473.25 462.50 463.00 0 +0.00(+0.00%)
May 17, 2019 469.00 473.25 462.50 463.00 0 -2.00(-0.43%)
May 16, 2019 465.00 0 +16.25(+3.62%)
May 15, 2019 448.75 0 +0.25(+0.06%)
May 14, 2019 448.50 0 +11.50(+2.63%)
May 13, 2019 437.00 0 +12.50(+2.94%)
May 11, 2019 432.00 434.25 421.50 424.50 0 +0.00(+0.00%)
May 10, 2019 432.00 434.25 421.50 424.50 0 -0.25(-0.06%)
May 09, 2019 424.75 0 -14.25(-3.25%)
May 08, 2019 439.00 0 -0.50(-0.11%)
May 07, 2019 439.50 0 +2.25(+0.51%)
May 06, 2019 437.25 0 -0.25(-0.06%)
May 04, 2019 445.00 448.00 436.00 437.50 0 +0.00(+0.00%)
May 03, 2019 445.00 448.00 436.00 437.50 0 -0.50(-0.11%)
May 02, 2019 438.00 0 +2.00(+0.46%)
May 01, 2019 436.00 0 +7.25(+1.69%)
Apr 30, 2019 428.75 0 -6.50(-1.49%)
Apr 29, 2019 435.25 0 -7.00(-1.58%)
Apr 27, 2019 439.75 445.75 439.50 442.25 0 +0.00(+0.00%)
Apr 26, 2019 439.75 445.75 439.50 442.25 0 -0.25(-0.06%)
Apr 25, 2019 442.50 0 +4.00(+0.91%)
Apr 24, 2019 438.50 0 -6.50(-1.46%)
Apr 23, 2019 445.00 0 +3.25(+0.74%)
Apr 22, 2019 441.75 0 -8.00(-1.78%)
Apr 19, 2019 450.00 451.50 443.25 449.75 0 +0.00(+0.00%)
Apr 18, 2019 450.00 451.50 443.25 449.75 0 +1.50(+0.33%)
Apr 17, 2019 448.25 0 -0.25(-0.06%)
Apr 16, 2019 448.50 0 -14.75(-3.18%)
Apr 15, 2019 463.25 0 -5.25(-1.12%)
Apr 13, 2019 466.50 468.75 462.00 468.50 0 +0.00(+0.00%)
Apr 12, 2019 466.50 468.75 462.00 468.50 0 +0.00(+0.00%)
Apr 11, 2019 468.50 0 +7.00(+1.52%)
Apr 10, 2019 461.50 0 +2.00(+0.44%)
Apr 09, 2019 459.50 0 -5.75(-1.24%)
Apr 08, 2019 465.25 0 -2.50(-0.53%)
Apr 06, 2019 469.00 469.50 464.25 467.75 0 +0.00(+0.00%)
Apr 05, 2019 469.00 469.50 464.25 467.75 0 +0.00(+0.00%)
Apr 04, 2019 467.75 0 -3.25(-0.69%)
Apr 03, 2019 471.00 0 +7.00(+1.51%)
Apr 02, 2019 464.00 0 +1.25(+0.27%)
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.