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

Wheat (CY: WHEAT )

669.00 -18.00 (-2.62%)
Streaming Realtime Price Updated: 12:36 PM EDT, May 14, 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, 2016 475.75 0 +11.75(+2.53%)
Mar 30, 2016 464.00 0 -12.75(-2.67%)
Mar 29, 2016 476.75 0 +5.75(+1.22%)
Mar 28, 2016 471.00 0 +7.75(+1.67%)
Mar 25, 2016 464.50 458.50 463.25 0 +0.00(+0.00%)
Mar 24, 2016 464.50 458.50 463.25 0 +0.25(+0.05%)
Mar 23, 2016 463.00 0 -3.75(-0.80%)
Mar 22, 2016 466.75 0 +0.25(+0.05%)
Mar 21, 2016 466.50 0 +2.50(+0.54%)
Mar 19, 2016 464.25 457.50 464.00 0 +0.00(+0.00%)
Mar 18, 2016 464.25 457.50 464.00 0 +1.00(+0.22%)
Mar 17, 2016 463.00 0 -7.75(-1.65%)
Mar 16, 2016 470.75 0 -6.50(-1.36%)
Mar 15, 2016 477.25 0 -1.50(-0.31%)
Mar 14, 2016 478.75 0 +2.50(+0.52%)
Mar 12, 2016 478.50 471.50 476.25 0 +0.00(+0.00%)
Mar 11, 2016 478.50 471.50 476.25 0 +0.50(+0.11%)
Mar 10, 2016 475.75 0 +7.50(+1.60%)
Mar 09, 2016 468.25 0 +3.00(+0.64%)
Mar 08, 2016 465.25 0 +2.50(+0.54%)
Mar 07, 2016 462.75 0 +0.75(+0.16%)
Mar 05, 2016 464.50 456.00 462.00 0 +0.00(+0.00%)
Mar 04, 2016 464.50 456.00 462.00 0 +1.25(+0.27%)
Mar 03, 2016 460.75 0 +10.50(+2.33%)
Mar 02, 2016 450.25 0 +4.25(+0.95%)
Mar 01, 2016 446.00 0 +1.00(+0.22%)
Feb 29, 2016 445.00 0 +1.75(+0.39%)
Feb 27, 2016 447.25 439.50 443.25 0 +0.00(+0.00%)
Feb 26, 2016 447.25 439.50 443.25 0 +0.00(+0.00%)
Feb 25, 2016 443.25 0 +0.50(+0.11%)
Feb 24, 2016 442.75 0 -5.25(-1.17%)
Feb 23, 2016 448.00 0 -10.50(-2.29%)
Feb 22, 2016 458.50 0 -2.75(-0.60%)
Feb 20, 2016 464.25 460.00 461.25 0 +0.00(+0.00%)
Feb 19, 2016 464.25 460.00 461.25 0 -0.50(-0.11%)
Feb 18, 2016 461.75 0 -6.75(-1.44%)
Feb 17, 2016 468.50 0 +4.25(+0.92%)
Feb 16, 2016 464.25 0 +6.50(+1.42%)
Feb 13, 2016 462.00 455.00 457.75 0 +0.00(+0.00%)
Feb 12, 2016 462.00 455.00 457.75 0 +0.25(+0.05%)
Feb 11, 2016 457.50 0 -3.75(-0.81%)
Feb 10, 2016 461.25 0 +3.75(+0.82%)
Feb 09, 2016 457.50 0 -1.00(-0.22%)
Feb 08, 2016 458.50 0 -8.00(-1.71%)
Feb 06, 2016 474.00 465.50 466.50 0 +0.00(+0.00%)
Feb 05, 2016 474.00 465.50 466.50 0 -0.25(-0.05%)
Feb 04, 2016 466.75 0 -13.25(-2.76%)
Feb 03, 2016 480.00 0 +4.75(+1.00%)
Feb 02, 2016 475.25 0 +0.00(+0.00%)
Feb 01, 2016 475.25 0 -3.75(-0.78%)
Jan 30, 2016 479.75 470.75 479.00 0 +0.00(+0.00%)
Jan 29, 2016 479.75 470.75 479.00 0 -0.25(-0.05%)
Jan 28, 2016 479.25 0 +2.75(+0.58%)
Jan 27, 2016 476.50 0 -8.25(-1.70%)
Jan 26, 2016 484.75 0 +3.25(+0.67%)
Jan 25, 2016 481.50 0 +5.75(+1.21%)
Jan 23, 2016 480.00 472.50 475.75 0 +0.00(+0.00%)
Jan 22, 2016 480.00 472.50 475.75 0 +0.25(+0.05%)
Jan 21, 2016 475.50 0 +4.00(+0.85%)
Jan 20, 2016 471.50 0 -3.00(-0.63%)
Jan 19, 2016 474.50 0 +1.50(+0.32%)
Jan 16, 2016 474.50 465.00 473.00 0 +0.00(+0.00%)
Jan 15, 2016 474.50 465.00 473.00 0 -0.75(-0.16%)
Jan 14, 2016 473.75 0 -4.25(-0.89%)
Jan 13, 2016 478.00 0 -3.25(-0.68%)
Jan 12, 2016 481.25 0 +12.25(+2.61%)
Jan 11, 2016 469.00 0 -8.75(-1.83%)
Jan 09, 2016 480.00 467.50 477.75 0 +0.00(+0.00%)
Jan 08, 2016 480.00 467.50 477.75 0 -0.75(-0.16%)
Jan 07, 2016 478.50 0 +15.75(+3.40%)
Jan 06, 2016 462.75 0 +1.50(+0.33%)
Jan 05, 2016 461.25 0 +3.00(+0.65%)
Jan 04, 2016 458.25 0 -11.25(-2.40%)
Jan 01, 2016 472.50 468.75 469.50 0 +0.00(+0.00%)
Dec 31, 2015 472.50 468.75 469.50 0 -0.50(-0.11%)
Dec 30, 2015 470.00 0 -5.75(-1.21%)
Dec 29, 2015 475.75 0 +9.25(+1.98%)
Dec 28, 2015 466.50 0 -1.75(-0.37%)
Dec 25, 2015 471.75 467.25 468.25 0 +0.00(+0.00%)
Dec 24, 2015 471.75 467.25 468.25 0 +0.75(+0.16%)
Dec 23, 2015 467.50 0 -4.25(-0.90%)
Dec 22, 2015 471.75 0 -7.25(-1.51%)
Dec 21, 2015 479.00 0 -7.75(-1.59%)
Dec 19, 2015 499.00 481.00 486.75 0 +0.00(+0.00%)
Dec 18, 2015 499.00 481.00 486.75 0 +0.00(+0.00%)
Dec 17, 2015 486.75 0 +3.25(+0.67%)
Dec 16, 2015 483.50 0 -10.75(-2.18%)
Dec 15, 2015 494.25 0 +2.25(+0.46%)
Dec 14, 2015 497.00 488.25 492.00 0 +1.25(+0.25%)
Dec 12, 2015 498.00 487.50 490.75 0 +0.00(+0.00%)
Dec 11, 2015 498.00 487.50 490.75 0 +0.25(+0.05%)
Dec 10, 2015 490.50 0 +0.75(+0.15%)
Dec 09, 2015 489.75 0 +8.25(+1.71%)
Dec 08, 2015 481.50 0 -1.25(-0.26%)
Dec 07, 2015 482.75 0 -1.00(-0.21%)
Dec 05, 2015 485.00 478.25 483.75 0 +0.00(+0.00%)
Dec 04, 2015 485.00 478.25 483.75 0 -0.75(-0.15%)
Dec 03, 2015 484.50 0 +17.25(+3.69%)
Dec 02, 2015 467.25 0 -4.25(-0.90%)
Dec 01, 2015 471.50 0 -4.00(-0.84%)
Nov 30, 2015 475.50 0 -4.00(-0.83%)
Nov 28, 2015 487.50 478.00 479.50 0 +0.00(+0.00%)
Nov 27, 2015 487.50 478.00 479.50 0 +0.50(+0.10%)
Nov 26, 2015 479.00 0 -8.50(-1.74%)
Nov 25, 2015 487.50 0 +0.00(+0.00%)
Nov 24, 2015 487.50 0 -7.50(-1.52%)
Nov 23, 2015 495.00 0 +7.75(+1.59%)
Nov 21, 2015 494.75 486.50 487.25 0 +0.00(+0.00%)
Nov 20, 2015 494.75 486.50 487.25 0 -1.25(-0.26%)
Nov 19, 2015 488.50 0 +5.25(+1.09%)
Nov 18, 2015 483.25 0 -4.25(-0.87%)
Nov 17, 2015 487.50 0 -6.50(-1.32%)
Nov 16, 2015 494.00 0 -1.50(-0.30%)
Nov 14, 2015 499.75 491.25 495.50 0 +0.00(+0.00%)
Nov 13, 2015 499.75 491.25 495.50 0 -0.25(-0.05%)
Nov 12, 2015 495.75 0 +1.00(+0.20%)
Nov 11, 2015 494.75 0 +4.00(+0.82%)
Nov 10, 2015 490.75 0 -11.00(-2.19%)
Nov 09, 2015 501.75 0 -20.50(-3.93%)
Nov 07, 2015 526.00 517.75 522.25 0 +0.00(+0.00%)
Nov 06, 2015 526.00 517.75 522.25 0 -1.00(-0.19%)
Nov 05, 2015 523.25 0 -3.00(-0.57%)
Nov 04, 2015 526.25 0 +9.75(+1.89%)
Nov 03, 2015 516.50 0 +8.50(+1.67%)
Nov 02, 2015 508.00 0 -14.75(-2.82%)
Oct 31, 2015 523.50 515.00 522.75 0 +0.00(+0.00%)
Oct 30, 2015 523.50 515.00 522.75 0 +0.75(+0.14%)
Oct 29, 2015 522.00 0 +16.00(+3.16%)
Oct 28, 2015 506.00 0 -3.25(-0.64%)
Oct 27, 2015 509.25 0 +0.25(+0.05%)
Oct 26, 2015 509.00 0 +18.75(+3.82%)
Oct 24, 2015 494.00 484.75 490.25 0 +0.00(+0.00%)
Oct 23, 2015 494.00 484.75 490.25 0 -0.25(-0.05%)
Oct 22, 2015 490.50 0 -4.25(-0.86%)
Oct 21, 2015 494.75 0 +3.50(+0.71%)
Oct 20, 2015 491.25 0 +5.50(+1.13%)
Oct 19, 2015 485.75 0 -8.50(-1.72%)
Oct 17, 2015 506.00 489.75 494.25 0 +0.00(+0.00%)
Oct 16, 2015 506.00 489.75 494.25 0 +2.00(+0.41%)
Oct 15, 2015 492.25 0 -16.00(-3.15%)
Oct 14, 2015 508.25 0 -10.75(-2.07%)
Oct 13, 2015 519.00 0 +12.25(+2.42%)
Oct 12, 2015 506.75 0 -1.50(-0.30%)
Oct 10, 2015 519.50 504.00 508.25 0 +0.00(+0.00%)
Oct 09, 2015 519.50 504.00 508.25 0 -1.00(-0.20%)
Oct 08, 2015 509.25 0 -7.50(-1.45%)
Oct 07, 2015 516.75 0 -9.50(-1.81%)
Oct 06, 2015 526.25 0 +10.75(+2.09%)
Oct 05, 2015 515.50 0 +3.25(+0.63%)
Oct 03, 2015 523.00 511.75 512.25 0 +0.00(+0.00%)
Oct 02, 2015 523.00 511.75 512.25 0 -1.00(-0.19%)
Oct 01, 2015 513.25 0 +0.50(+0.10%)
Sep 30, 2015 512.75 0 +9.00(+1.79%)
Sep 29, 2015 503.75 0 -1.75(-0.35%)
Sep 28, 2015 505.50 0 -2.75(-0.54%)
Sep 26, 2015 510.50 496.25 508.25 0 +0.00(+0.00%)
Sep 25, 2015 510.50 496.25 508.25 0 +0.50(+0.10%)
Sep 24, 2015 507.75 0 +0.25(+0.05%)
Sep 23, 2015 507.50 0 +12.00(+2.42%)
Sep 22, 2015 495.50 0 -1.25(-0.25%)
Sep 21, 2015 496.75 0 +9.25(+1.90%)
Sep 19, 2015 488.75 480.00 487.50 0 +0.00(+0.00%)
Sep 18, 2015 488.75 480.00 487.50 0 +0.75(+0.15%)
Sep 17, 2015 486.75 0 -1.50(-0.31%)
Sep 16, 2015 488.25 0 -6.50(-1.31%)
Sep 15, 2015 494.75 0 -6.50(-1.30%)
Sep 14, 2015 501.25 0 +16.75(+3.46%)
Sep 12, 2015 485.50 468.50 484.50 0 +0.00(+0.00%)
Sep 11, 2015 485.50 468.50 484.50 0 -0.50(-0.10%)
Sep 10, 2015 485.00 0 +12.75(+2.70%)
Sep 09, 2015 472.25 0 -2.75(-0.58%)
Sep 08, 2015 475.00 0 +7.00(+1.50%)
Sep 05, 2015 469.75 463.00 468.00 0 +0.00(+0.00%)
Sep 04, 2015 469.75 463.00 468.00 0 +0.25(+0.05%)
Sep 03, 2015 467.75 0 -11.25(-2.35%)
Sep 02, 2015 479.00 0 -7.25(-1.49%)
Sep 01, 2015 486.25 0 +1.25(+0.26%)
Aug 31, 2015 485.00 0 +1.25(+0.26%)
Aug 29, 2015 493.50 482.75 483.75 0 +0.00(+0.00%)
Aug 28, 2015 493.50 482.75 483.75 0 +0.00(+0.00%)
Aug 27, 2015 483.75 0 -10.50(-2.12%)
Aug 26, 2015 494.25 0 -5.25(-1.05%)
Aug 25, 2015 499.50 0 -8.50(-1.67%)
Aug 24, 2015 508.00 0 +4.00(+0.79%)
Aug 22, 2015 512.00 500.00 504.00 0 +0.00(+0.00%)
Aug 21, 2015 504.00 0 -7.25(-1.42%)
Aug 20, 2015 511.25 0 +11.25(+2.25%)
Aug 19, 2015 500.00 0 +1.25(+0.25%)
Aug 18, 2015 498.75 0 -1.75(-0.35%)
Aug 17, 2015 500.50 0 -5.50(-1.09%)
Aug 15, 2015 512.25 497.75 506.00 0 -0.50(-0.10%)
Aug 14, 2015 506.50 0 +3.25(+0.65%)
Aug 13, 2015 503.25 0 +11.00(+2.23%)
Aug 12, 2015 492.25 0 -15.00(-2.96%)
Aug 11, 2015 507.25 0 -18.25(-3.47%)
Aug 10, 2015 525.50 0 +15.00(+2.94%)
Aug 08, 2015 514.00 503.75 510.50 0 +0.00(+0.00%)
Aug 07, 2015 510.50 0 +3.50(+0.69%)
Aug 06, 2015 507.00 0 +5.00(+1.00%)
Aug 05, 2015 502.00 0 +8.50(+1.72%)
Aug 04, 2015 493.50 0 -5.50(-1.10%)
Aug 03, 2015 499.00 0 +0.75(+0.15%)
Jul 31, 2015 503.50 495.75 498.25 0 -1.00(-0.20%)
Jul 30, 2015 499.25 0 +3.50(+0.71%)
Jul 29, 2015 495.75 0 -15.00(-2.94%)
Jul 28, 2015 510.75 0 +8.25(+1.64%)
Jul 27, 2015 502.50 0 -9.75(-1.90%)
Jul 25, 2015 523.75 509.50 512.25 0 +0.50(+0.10%)
Jul 24, 2015 511.75 0 -9.75(-1.87%)
Jul 23, 2015 521.50 0 +4.75(+0.92%)
Jul 22, 2015 516.75 0 -8.00(-1.52%)
Jul 21, 2015 524.75 0 -8.00(-1.50%)
Jul 20, 2015 532.75 0 -21.75(-3.92%)
Jul 18, 2015 561.75 546.00 554.50 0 +0.50(+0.09%)
Jul 17, 2015 554.00 0 -8.25(-1.47%)
Jul 16, 2015 562.25 0 -4.50(-0.79%)
Jul 15, 2015 566.75 0 -4.25(-0.74%)
Jul 14, 2015 571.00 0 -4.75(-0.83%)
Jul 13, 2015 575.75 0 +1.50(+0.26%)
Jul 11, 2015 581.25 565.00 574.25 0 -7.25(-1.25%)
Jul 10, 2015 581.50 0 +9.25(+1.62%)
Jul 09, 2015 572.25 0 +0.00(+0.00%)
Jul 08, 2015 572.25 0 -7.25(-1.25%)
Jul 07, 2015 579.50 0 -9.00(-1.53%)
Jul 06, 2015 588.50 0 +1.75(+0.30%)
Jul 03, 2015 596.50 571.00 586.75 0 +1.00(+0.17%)
Jul 02, 2015 585.75 0 -1.75(-0.30%)
Jul 01, 2015 587.50 0 -27.25(-4.43%)
Jun 30, 2015 614.75 0 +34.25(+5.90%)
Jun 29, 2015 580.50 0 +19.50(+3.48%)
Jun 27, 2015 566.25 530.25 561.00 0 -1.25(-0.22%)
Jun 26, 2015 562.25 0 +30.25(+5.69%)
Jun 25, 2015 532.00 0 +14.00(+2.70%)
Jun 24, 2015 518.00 0 -3.50(-0.67%)
Jun 23, 2015 521.50 0 +20.25(+4.04%)
Jun 22, 2015 501.25 0 +12.50(+2.56%)
Jun 19, 2015 492.25 483.50 488.75 0 +0.25(+0.05%)
Jun 18, 2015 488.50 0 -2.75(-0.56%)
Jun 17, 2015 491.25 0 +2.50(+0.51%)
Jun 16, 2015 488.75 0 -0.25(-0.05%)
Jun 15, 2015 489.00 0 -15.25(-3.02%)
Jun 13, 2015 510.75 500.50 504.25 0 +0.50(+0.10%)
Jun 12, 2015 503.75 0 -0.50(-0.10%)
Jun 11, 2015 504.25 0 -9.25(-1.80%)
Jun 10, 2015 513.50 0 -19.25(-3.61%)
Jun 09, 2015 532.75 0 +4.75(+0.90%)
Jun 08, 2015 528.00 0 +10.75(+2.08%)
Jun 06, 2015 534.00 516.00 517.25 0 +0.25(+0.05%)
Jun 05, 2015 517.00 0 -6.75(-1.29%)
Jun 04, 2015 523.75 0 +13.00(+2.55%)
Jun 03, 2015 510.75 0 -1.75(-0.34%)
Jun 02, 2015 512.50 0 +18.75(+3.80%)
Jun 01, 2015 493.75 0 +15.75(+3.29%)
May 30, 2015 489.25 474.50 478.00 0 +1.00(+0.21%)
May 29, 2015 477.00 0 -11.75(-2.40%)
May 28, 2015 488.75 0 +1.00(+0.21%)
May 27, 2015 487.75 0 -5.75(-1.17%)
May 26, 2015 493.50 0 -21.00(-4.08%)
May 23, 2015 529.00 511.00 514.50 0 -0.75(-0.15%)
May 22, 2015 515.25 0 +0.00(+0.00%)
May 21, 2015 515.25 0 +2.50(+0.49%)
May 20, 2015 512.75 0 +2.50(+0.49%)
May 19, 2015 510.25 0 -11.50(-2.20%)
May 18, 2015 521.75 0 +11.00(+2.15%)
May 15, 2015 519.75 506.00 510.75 0 -0.25(-0.05%)
May 14, 2015 511.00 0 +29.50(+6.13%)
May 13, 2015 481.50 0 +1.00(+0.21%)
May 12, 2015 480.50 0 -0.50(-0.10%)
May 11, 2015 481.00 0 -1.50(-0.31%)
May 09, 2015 483.00 471.50 482.50 0 +1.00(+0.21%)
May 08, 2015 481.50 0 +8.75(+1.85%)
May 07, 2015 472.75 0 -6.50(-1.36%)
May 06, 2015 479.25 0 +12.75(+2.73%)
May 05, 2015 466.50 0 -6.25(-1.32%)
May 04, 2015 472.75 0 +2.00(+0.42%)
May 02, 2015 472.50 465.25 470.75 0 +0.00(+0.00%)
May 01, 2015 472.50 465.25 470.75 0 +0.75(+0.16%)
Apr 30, 2015 470.00 0 -7.25(-1.52%)
Apr 29, 2015 477.25 0 +5.75(+1.22%)
Apr 28, 2015 471.50 0 +1.25(+0.27%)
Apr 27, 2015 470.25 0 -16.25(-3.34%)
Apr 25, 2015 499.50 485.00 486.50 0 +0.50(+0.10%)
Apr 24, 2015 486.00 0 -11.75(-2.36%)
Apr 23, 2015 497.75 0 -1.00(-0.20%)
Apr 22, 2015 498.75 0 -2.00(-0.40%)
Apr 21, 2015 500.75 0 +2.00(+0.40%)
Apr 20, 2015 498.75 0 +5.50(+1.12%)
Apr 18, 2015 499.75 490.75 493.25 0 -1.25(-0.25%)
Apr 17, 2015 494.50 0 +0.00(+0.00%)
Apr 16, 2015 494.50 0 +3.75(+0.76%)
Apr 15, 2015 490.75 0 -6.25(-1.26%)
Apr 14, 2015 497.00 0 -5.25(-1.05%)
Apr 13, 2015 502.25 0 -24.75(-4.70%)
Apr 11, 2015 527.50 515.50 527.00 0 +0.50(+0.09%)
Apr 10, 2015 526.50 0 +7.75(+1.49%)
Apr 09, 2015 518.75 0 -7.50(-1.43%)
Apr 08, 2015 526.25 0 +0.25(+0.05%)
Apr 07, 2015 526.00 0 -1.75(-0.33%)
Apr 06, 2015 527.75 0 -8.50(-1.59%)
Apr 03, 2015 536.25 0 +0.00(+0.00%)
Apr 02, 2015 536.25 0 +0.00(+0.00%)
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.