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

Wheat (CY: WHEAT )

621.50 +1.00 (+0.16%)
Streaming Realtime Price Updated: 2:06 PM EDT, Apr 26, 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, 2023 692.25 0 +0.00(+0.00%)
Mar 30, 2023 692.25 0 +0.00(+0.00%)
Mar 29, 2023 692.25 0 -12.50(-1.77%)
Mar 28, 2023 704.75 0 +5.00(+0.71%)
Mar 27, 2023 699.75 0 +9.75(+1.41%)
Mar 25, 2023 660.25 700.50 656.25 690.00 0 +1.50(+0.22%)
Mar 24, 2023 688.50 0 +26.50(+4.00%)
Mar 23, 2023 662.00 0 +0.00(+0.00%)
Mar 22, 2023 662.00 0 -1.50(-0.23%)
Mar 21, 2023 663.50 0 -19.75(-2.89%)
Mar 20, 2023 683.25 0 -17.50(-2.50%)
Mar 19, 2023 700.75 0 -8.50(-1.20%)
Mar 18, 2023 697.25 712.50 697.25 709.25 0 -1.25(-0.18%)
Mar 17, 2023 710.50 0 +11.50(+1.65%)
Mar 16, 2023 699.00 0 +0.00(+0.00%)
Mar 15, 2023 699.00 0 -3.75(-0.53%)
Mar 14, 2023 702.75 0 +6.50(+0.93%)
Mar 13, 2023 696.25 0 +11.75(+1.72%)
Mar 12, 2023 684.50 0 +1.25(+0.18%)
Mar 11, 2023 665.75 683.50 661.00 683.25 0 +4.00(+0.59%)
Mar 10, 2023 679.25 0 +14.00(+2.10%)
Mar 09, 2023 689.00 691.50 664.25 665.25 0 -0.50(-0.08%)
Mar 08, 2023 665.75 0 -21.75(-3.16%)
Mar 07, 2023 687.50 0 -10.50(-1.50%)
Mar 06, 2023 698.00 0 +2.75(+0.40%)
Mar 05, 2023 695.25 0 -13.25(-1.87%)
Mar 04, 2023 714.75 715.50 706.25 708.50 0 -0.25(-0.04%)
Mar 03, 2023 708.75 0 -4.00(-0.56%)
Mar 02, 2023 713.00 721.75 708.50 712.75 0 +0.00(+0.00%)
Mar 01, 2023 712.75 0 -62.50(-8.06%)
Feb 16, 2023 778.50 782.75 774.25 775.25 0 -8.00(-1.02%)
Feb 15, 2023 796.75 798.00 778.25 783.25 0 -2.75(-0.35%)
Feb 14, 2023 786.00 0 -6.00(-0.76%)
Feb 13, 2023 792.00 0 +3.00(+0.38%)
Feb 11, 2023 755.00 790.00 755.00 789.00 0 +0.00(+0.00%)
Feb 10, 2023 755.00 790.00 755.00 789.00 0 +31.75(+4.19%)
Feb 09, 2023 757.25 0 -7.50(-0.98%)
Feb 08, 2023 764.75 0 +15.00(+2.00%)
Feb 07, 2023 749.75 0 -0.50(-0.07%)
Feb 06, 2023 750.25 0 -6.75(-0.89%)
Feb 03, 2023 759.75 776.50 750.75 757.00 0 -4.00(-0.53%)
Feb 02, 2023 761.00 0 +3.00(+0.40%)
Feb 01, 2023 760.75 762.50 744.50 758.00 0 -3.25(-0.43%)
Jan 31, 2023 761.25 0 +8.75(+1.16%)
Jan 30, 2023 752.50 0 +3.50(+0.47%)
Jan 27, 2023 752.25 753.25 744.25 749.00 0 -3.50(-0.47%)
Jan 26, 2023 752.50 0 +11.25(+1.52%)
Jan 25, 2023 741.25 0 +6.75(+0.92%)
Jan 24, 2023 734.50 0 +14.50(+2.01%)
Jan 23, 2023 720.00 0 -22.75(-3.06%)
Jan 20, 2023 735.00 743.00 727.75 742.75 0 +8.25(+1.12%)
Jan 19, 2023 734.50 0 -8.00(-1.08%)
Jan 18, 2023 742.50 0 -6.00(-0.80%)
Jan 17, 2023 742.50 755.75 728.75 748.50 0 +4.75(+0.64%)
Jan 13, 2023 743.50 748.50 737.25 743.75 0 -0.50(-0.07%)
Jan 12, 2023 739.00 747.25 723.00 744.25 0 +4.25(+0.57%)
Jan 11, 2023 740.00 0 +9.00(+1.23%)
Jan 10, 2023 731.00 0 -10.50(-1.42%)
Jan 09, 2023 741.50 0 -1.50(-0.20%)
Jan 06, 2023 748.50 756.75 742.50 743.00 0 -3.75(-0.50%)
Jan 05, 2023 746.75 0 +1.25(+0.17%)
Jan 04, 2023 745.50 0 -30.00(-3.87%)
Jan 03, 2023 775.50 0 -15.50(-1.96%)
Dec 30, 2022 775.50 799.00 771.50 791.00 0 +17.00(+2.20%)
Dec 29, 2022 774.00 0 -11.50(-1.46%)
Dec 28, 2022 785.50 0 +11.00(+1.42%)
Dec 27, 2022 774.50 0 +0.00(+0.00%)
Dec 23, 2022 762.00 778.00 758.00 774.50 0 +12.25(+1.61%)
Dec 22, 2022 762.25 0 -5.50(-0.72%)
Dec 21, 2022 767.75 0 +18.00(+2.40%)
Dec 20, 2022 747.25 761.50 744.75 749.75 0 +1.25(+0.17%)
Dec 19, 2022 748.50 0 -9.50(-1.25%)
Dec 16, 2022 758.25 764.25 750.75 758.00 0 +0.75(+0.10%)
Dec 15, 2022 757.25 0 +8.00(+1.07%)
Dec 14, 2022 750.00 751.75 737.75 749.25 0 -1.50(-0.20%)
Dec 13, 2022 750.75 0 -4.00(-0.53%)
Dec 12, 2022 754.75 0 +22.00(+3.00%)
Dec 10, 2022 749.75 752.50 730.75 732.75 0 +0.00(+0.00%)
Dec 09, 2022 749.75 752.50 730.75 732.75 0 -1.50(-0.20%)
Dec 08, 2022 734.25 0 -15.25(-2.03%)
Dec 07, 2022 732.25 756.25 726.25 749.50 0 +18.75(+2.57%)
Dec 06, 2022 739.00 743.50 723.50 730.75 0 -8.25(-1.12%)
Dec 05, 2022 739.00 0 -21.00(-2.76%)
Dec 02, 2022 782.00 783.00 755.75 760.00 0 -22.00(-2.81%)
Dec 01, 2022 795.25 797.25 780.50 782.00 0 -7.00(-0.89%)
Nov 23, 2022 791.75 797.50 786.50 789.00 0 -2.50(-0.32%)
Nov 22, 2022 791.50 0 -8.00(-1.00%)
Nov 21, 2022 805.25 808.75 786.00 799.50 0 -2.50(-0.31%)
Nov 18, 2022 806.75 816.50 800.25 802.00 0 -4.50(-0.56%)
Nov 17, 2022 818.25 818.25 793.75 806.50 0 -11.00(-1.35%)
Nov 16, 2022 817.50 0 -10.75(-1.30%)
Nov 15, 2022 828.25 0 +9.75(+1.19%)
Nov 14, 2022 818.50 0 +4.75(+0.58%)
Nov 12, 2022 804.25 819.50 799.50 813.75 0 +0.00(+0.00%)
Nov 11, 2022 804.25 819.50 799.50 813.75 0 +0.00(+0.00%)
Nov 10, 2022 813.75 0 +7.25(+0.90%)
Nov 09, 2022 806.50 0 -21.25(-2.57%)
Nov 08, 2022 827.75 0 -18.00(-2.13%)
Nov 07, 2022 845.75 0 -1.75(-0.21%)
Nov 05, 2022 842.00 855.50 834.00 847.50 0 +0.00(+0.00%)
Nov 04, 2022 842.00 855.50 834.00 847.50 0 -0.25(-0.03%)
Nov 03, 2022 847.75 0 +1.75(+0.21%)
Nov 02, 2022 846.00 0 -56.50(-6.26%)
Nov 01, 2022 902.50 0 +20.25(+2.30%)
Oct 31, 2022 882.25 0 +52.00(+6.26%)
Oct 29, 2022 839.75 840.25 822.50 830.25 0 +0.00(+0.00%)
Oct 28, 2022 839.75 840.25 822.50 830.25 0 +1.00(+0.12%)
Oct 27, 2022 829.25 0 -11.25(-1.34%)
Oct 26, 2022 840.50 0 +5.75(+0.69%)
Oct 25, 2022 834.75 0 -4.00(-0.48%)
Oct 24, 2022 838.75 0 -9.25(-1.09%)
Oct 22, 2022 850.25 863.00 833.00 848.00 0 +0.00(+0.00%)
Oct 21, 2022 850.25 863.00 833.00 848.00 0 -2.75(-0.32%)
Oct 20, 2022 850.75 0 +9.50(+1.13%)
Oct 19, 2022 841.25 0 -8.25(-0.97%)
Oct 18, 2022 849.50 0 -11.50(-1.34%)
Oct 17, 2022 861.00 0 -0.25(-0.03%)
Oct 15, 2022 894.25 898.75 857.25 861.25 0 +0.00(+0.00%)
Oct 14, 2022 894.25 898.75 857.25 861.25 0 +1.50(+0.17%)
Oct 13, 2022 859.75 0 -22.50(-2.55%)
Oct 12, 2022 882.25 0 -18.75(-2.08%)
Oct 11, 2022 901.00 0 -37.00(-3.94%)
Oct 10, 2022 938.00 0 +54.75(+6.20%)
Oct 08, 2022 883.25 896.75 872.50 883.25 0 +0.00(+0.00%)
Oct 07, 2022 883.25 896.75 872.50 883.25 0 +3.00(+0.34%)
Oct 06, 2022 880.25 0 -21.75(-2.41%)
Oct 05, 2022 902.00 0 -1.00(-0.11%)
Oct 04, 2022 903.00 0 -9.00(-0.99%)
Oct 03, 2022 912.00 0 -11.25(-1.22%)
Oct 01, 2022 899.75 945.75 892.75 923.25 0 +0.00(+0.00%)
Sep 30, 2022 899.75 945.75 892.75 923.25 0 +1.75(+0.19%)
Sep 29, 2022 921.50 0 +18.25(+2.02%)
Sep 28, 2022 903.25 0 +31.75(+3.64%)
Sep 27, 2022 871.50 0 +13.50(+1.57%)
Sep 26, 2022 858.00 0 -19.00(-2.17%)
Sep 24, 2022 908.75 913.00 876.00 877.00 0 +0.00(+0.00%)
Sep 23, 2022 908.75 913.00 876.00 877.00 0 -3.50(-0.40%)
Sep 22, 2022 880.50 0 -23.25(-2.57%)
Sep 21, 2022 903.75 0 +10.00(+1.12%)
Sep 20, 2022 893.75 0 +63.25(+7.62%)
Sep 19, 2022 830.50 0 -28.00(-3.26%)
Sep 17, 2022 846.75 866.50 830.75 858.50 0 +0.00(+0.00%)
Sep 16, 2022 846.75 866.50 830.75 858.50 0 -1.25(-0.15%)
Sep 15, 2022 859.75 0 -12.50(-1.43%)
Sep 14, 2022 872.25 0 +11.75(+1.37%)
Sep 13, 2022 860.50 0 +1.75(+0.20%)
Sep 12, 2022 858.75 0 -13.25(-1.52%)
Sep 10, 2022 829.00 872.50 826.00 872.00 0 +0.00(+0.00%)
Sep 09, 2022 829.00 872.50 826.00 872.00 0 +2.50(+0.29%)
Sep 08, 2022 869.50 0 +25.25(+2.99%)
Sep 07, 2022 844.25 0 +27.25(+3.34%)
Sep 06, 2022 817.00 0 +7.75(+0.96%)
Sep 03, 2022 797.75 819.50 796.25 809.25 0 +0.00(+0.00%)
Sep 02, 2022 797.75 819.50 796.25 809.25 0 -1.75(-0.22%)
Sep 01, 2022 811.00 0 -20.50(-2.47%)
Aug 31, 2022 831.50 0 +11.25(+1.37%)
Aug 30, 2022 820.25 0 -22.50(-2.67%)
Aug 29, 2022 842.75 0 +32.00(+3.95%)
Aug 27, 2022 784.00 812.50 783.25 810.75 0 +0.00(+0.00%)
Aug 26, 2022 784.00 812.50 783.25 810.75 0 +5.50(+0.68%)
Aug 25, 2022 805.25 0 -8.00(-0.98%)
Aug 24, 2022 813.25 0 +12.75(+1.59%)
Aug 23, 2022 800.50 0 +12.25(+1.55%)
Aug 22, 2022 788.25 0 +15.75(+2.04%)
Aug 20, 2022 751.00 773.75 745.25 772.50 0 +0.00(+0.00%)
Aug 19, 2022 751.00 773.75 745.25 772.50 0 +1.50(+0.19%)
Aug 18, 2022 771.00 0 -9.50(-1.22%)
Aug 17, 2022 780.50 0 -22.25(-2.77%)
Aug 16, 2022 802.75 0 -15.00(-1.83%)
Aug 15, 2022 817.75 0 -2.75(-0.34%)
Aug 13, 2022 825.00 825.00 798.00 820.50 0 +0.00(+0.00%)
Aug 12, 2022 825.00 825.00 798.00 820.50 0 -2.00(-0.24%)
Aug 11, 2022 822.50 0 +22.75(+2.84%)
Aug 10, 2022 799.75 0 +18.25(+2.34%)
Aug 09, 2022 781.50 0 +1.75(+0.22%)
Aug 08, 2022 779.75 0 +3.25(+0.42%)
Aug 06, 2022 782.00 796.75 769.75 776.50 0 +0.00(+0.00%)
Aug 05, 2022 782.00 796.75 769.75 776.50 0 +0.75(+0.10%)
Aug 04, 2022 775.75 0 +12.00(+1.57%)
Aug 03, 2022 763.75 0 -11.00(-1.42%)
Aug 02, 2022 774.75 0 -25.50(-3.19%)
Aug 01, 2022 800.25 0 -11.50(-1.42%)
Jul 30, 2022 817.00 845.75 801.00 811.75 0 +0.00(+0.00%)
Jul 29, 2022 817.00 845.75 801.00 811.75 0 +4.00(+0.50%)
Jul 28, 2022 807.75 0 +17.50(+2.21%)
Jul 27, 2022 790.25 0 -13.50(-1.68%)
Jul 26, 2022 803.75 0 +33.75(+4.38%)
Jul 25, 2022 770.00 0 +14.50(+1.92%)
Jul 23, 2022 803.25 807.25 754.00 755.50 0 +0.00(+0.00%)
Jul 22, 2022 803.25 807.25 754.00 755.50 0 -3.50(-0.46%)
Jul 21, 2022 759.00 0 -60.50(-7.38%)
Jul 20, 2022 819.50 0 +7.25(+0.89%)
Jul 19, 2022 812.25 0 -0.50(-0.06%)
Jul 18, 2022 812.75 0 +31.75(+4.07%)
Jul 16, 2022 798.00 804.75 765.75 781.00 0 +0.00(+0.00%)
Jul 15, 2022 798.00 804.75 765.75 781.00 0 +4.25(+0.55%)
Jul 14, 2022 776.75 0 -34.00(-4.19%)
Jul 13, 2022 810.75 0 -3.50(-0.43%)
Jul 12, 2022 814.25 0 -42.25(-4.93%)
Jul 11, 2022 856.50 0 -36.75(-4.11%)
Jul 09, 2022 838.25 894.75 838.25 893.25 0 +0.00(+0.00%)
Jul 08, 2022 838.25 894.75 838.25 893.25 0 +1.75(+0.20%)
Jul 07, 2022 891.50 0 +87.00(+10.81%)
Jul 06, 2022 804.50 0 -2.50(-0.31%)
Jul 05, 2022 807.00 0 -34.00(-4.04%)
Jul 02, 2022 890.00 896.25 840.50 841.00 0 +0.00(+0.00%)
Jul 01, 2022 890.00 896.25 840.50 841.00 0 -5.00(-0.59%)
Jun 30, 2022 846.00 0 -84.00(-9.03%)
Jun 29, 2022 930.00 0 -6.00(-0.64%)
Jun 28, 2022 936.00 0 +18.50(+2.02%)
Jun 27, 2022 917.50 0 -19.50(-2.08%)
Jun 25, 2022 945.75 973.00 934.25 937.00 0 +0.00(+0.00%)
Jun 24, 2022 945.75 973.00 934.25 937.00 0 +0.50(+0.05%)
Jun 23, 2022 936.50 0 -52.25(-5.28%)
Jun 22, 2022 988.75 0 +1.50(+0.15%)
Jun 21, 2022 987.25 0 -45.75(-4.43%)
Jun 18, 2022 1078 1084 1030 1033 0 +0.00(+0.00%)
Jun 17, 2022 1078 1084 1030 1033 0 -13.75(-1.31%)
Jun 16, 2022 1047 0 -3.25(-0.31%)
Jun 15, 2022 1050 0 -0.25(-0.02%)
Jun 14, 2022 1050 0 -20.75(-1.94%)
Jun 13, 2022 1071 0 -1.25(-0.12%)
Jun 11, 2022 1074 1081 1053 1072 0 +0.00(+0.00%)
Jun 10, 2022 1074 1081 1053 1072 0 +1.50(+0.14%)
Jun 09, 2022 1071 0 -4.00(-0.37%)
Jun 08, 2022 1075 0 +3.00(+0.28%)
Jun 07, 2022 1072 0 -21.25(-1.94%)
Jun 06, 2022 1093 0 +52.00(+5.00%)
Jun 04, 2022 1062 1069 1036 1041 0 +0.00(+0.00%)
Jun 03, 2022 1062 1069 1036 1041 0 +1.00(+0.10%)
Jun 02, 2022 1040 0 -1.25(-0.12%)
Jun 01, 2022 1041 0 -46.25(-4.25%)
May 31, 2022 1088 0 -69.50(-6.01%)
May 28, 2022 1143 1170 1134 1157 0 +0.00(+0.00%)
May 27, 2022 1143 1170 1134 1157 0 -0.50(-0.04%)
May 26, 2022 1158 0 +9.25(+0.81%)
May 25, 2022 1148 0 -6.50(-0.56%)
May 24, 2022 1155 0 -35.25(-2.96%)
May 23, 2022 1190 0 +19.50(+1.67%)
May 21, 2022 1208 1208 1168 1170 0 +0.00(+0.00%)
May 20, 2022 1208 1208 1168 1170 0 +1.75(+0.15%)
May 19, 2022 1169 0 -62.00(-5.04%)
May 18, 2022 1231 0 -46.75(-3.66%)
May 17, 2022 1278 0 +30.00(+2.40%)
May 16, 2022 1248 0 +67.50(+5.72%)
May 14, 2022 1173 1198 1158 1180 0 +0.00(+0.00%)
May 13, 2022 1173 1198 1158 1180 0 +2.50(+0.21%)
May 12, 2022 1178 0 +64.50(+5.80%)
May 11, 2022 1113 0 +20.25(+1.85%)
May 10, 2022 1093 0 +0.00(+0.00%)
May 09, 2022 1093 0 -16.75(-1.51%)
May 07, 2022 1102 1128 1088 1110 0 +0.00(+0.00%)
May 06, 2022 1102 1128 1088 1110 0 +1.00(+0.09%)
May 05, 2022 1108 0 +32.00(+2.97%)
May 04, 2022 1076 0 +31.00(+2.97%)
May 03, 2022 1046 0 -10.00(-0.95%)
May 02, 2022 1056 0 +0.50(+0.05%)
Apr 30, 2022 1085 1102 1054 1055 0 +0.00(+0.00%)
Apr 29, 2022 1085 1102 1054 1055 0 -0.75(-0.07%)
Apr 28, 2022 1056 0 -35.50(-3.25%)
Apr 27, 2022 1091 0 -3.75(-0.34%)
Apr 26, 2022 1095 0 +22.50(+2.10%)
Apr 25, 2022 1072 0 -1.00(-0.09%)
Apr 23, 2022 1077 1086 1061 1074 0 +0.00(+0.00%)
Apr 22, 2022 1077 1086 1061 1074 0 -1.75(-0.16%)
Apr 21, 2022 1075 0 -22.25(-2.03%)
Apr 20, 2022 1098 0 -11.50(-1.04%)
Apr 19, 2022 1109 0 -19.75(-1.75%)
Apr 18, 2022 1129 0 +24.75(+2.24%)
Apr 15, 2022 1120 1135 1102 1104 0 +0.00(+0.00%)
Apr 14, 2022 1120 1135 1102 1104 0 -0.50(-0.05%)
Apr 13, 2022 1104 0 -8.00(-0.72%)
Apr 12, 2022 1112 0 +23.50(+2.16%)
Apr 11, 2022 1089 0 +32.50(+3.08%)
Apr 09, 2022 1026 1060 1022 1056 0 +0.00(+0.00%)
Apr 08, 2022 1026 1060 1022 1056 0 -1.75(-0.17%)
Apr 07, 2022 1058 0 +17.50(+1.68%)
Apr 06, 2022 1041 0 -4.75(-0.45%)
Apr 05, 2022 1046 0 +35.25(+3.49%)
Apr 04, 2022 1010 0 +27.00(+2.75%)
Apr 02, 2022 1007 1033 982.50 983.25 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.