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

Teucrium Wheat (NY: WEAT )

5.140 -0.010 (-0.19%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 5.130 5.150 5.080 5.140 439,225 -0.01(-0.19%)
Oct 30, 2024 5.120 5.200 5.080 5.150 381,334 +0.02(+0.39%)
Oct 29, 2024 5.050 5.150 5.050 5.130 472,896 +0.09(+1.79%)
Oct 28, 2024 5.130 5.130 5.040 5.040 481,947 -0.07(-1.37%)
Oct 25, 2024 5.150 5.150 5.090 5.110 490,549 -0.10(-1.92%)
Oct 24, 2024 5.190 5.210 5.140 5.210 527,827 +0.03(+0.58%)
Oct 23, 2024 5.110 5.210 5.110 5.180 653,334 +0.02(+0.39%)
Oct 22, 2024 5.110 5.180 5.110 5.160 519,458 +0.02(+0.39%)
Oct 21, 2024 5.130 5.220 5.130 5.140 600,077 +0.00(+0.00%)
Oct 18, 2024 5.260 5.260 5.130 5.140 793,412 -0.12(-2.28%)
Oct 17, 2024 5.220 5.280 5.160 5.260 779,897 +0.04(+0.77%)
Oct 16, 2024 5.180 5.250 5.170 5.220 317,580 +0.02(+0.38%)
Oct 15, 2024 5.240 5.240 5.190 5.200 429,551 -0.07(-1.33%)
Oct 14, 2024 5.350 5.375 5.250 5.270 519,324 -0.11(-2.04%)
Oct 11, 2024 5.420 5.473 5.330 5.380 801,835 -0.05(-0.92%)
Oct 10, 2024 5.430 5.450 5.390 5.430 338,259 +0.03(+0.56%)
Oct 09, 2024 5.430 5.440 5.360 5.400 561,894 +0.04(+0.75%)
Oct 08, 2024 5.320 5.377 5.310 5.360 610,298 -0.01(-0.19%)
Oct 07, 2024 5.310 5.370 5.310 5.370 520,056 +0.05(+0.94%)
Oct 04, 2024 5.340 5.380 5.300 5.320 929,104 -0.10(-1.85%)
Oct 03, 2024 5.480 5.521 5.410 5.420 790,358 -0.07(-1.28%)
Oct 02, 2024 5.410 5.520 5.410 5.490 1,167,485 +0.14(+2.62%)
Oct 01, 2024 5.240 5.387 5.240 5.350 879,030 +0.11(+2.10%)
Sep 30, 2024 5.220 5.280 5.220 5.240 741,315 +0.03(+0.58%)
Sep 27, 2024 5.200 5.220 5.160 5.210 325,684 -0.03(-0.57%)
Sep 26, 2024 5.300 5.320 5.220 5.240 732,688 -0.04(-0.76%)
Sep 25, 2024 5.190 5.280 5.170 5.280 591,092 +0.09(+1.73%)
Sep 24, 2024 5.240 5.260 5.160 5.190 629,231 -0.02(-0.38%)
Sep 23, 2024 5.150 5.240 5.150 5.210 725,407 +0.10(+1.96%)
Sep 20, 2024 5.110 5.155 5.080 5.110 457,403 +0.01(+0.20%)
Sep 19, 2024 5.110 5.120 5.070 5.100 782,355 -0.07(-1.35%)
Sep 18, 2024 5.180 5.205 5.144 5.170 250,818 -0.01(-0.19%)
Sep 17, 2024 5.190 5.220 5.130 5.180 408,082 +0.00(+0.00%)
Sep 16, 2024 5.240 5.248 5.140 5.180 527,069 -0.12(-2.26%)
Sep 13, 2024 5.260 5.329 5.230 5.300 832,222 +0.12(+2.32%)
Sep 12, 2024 5.240 5.275 5.135 5.180 831,088 +0.01(+0.19%)
Sep 11, 2024 5.160 5.200 5.132 5.170 464,721 +0.03(+0.58%)
Sep 10, 2024 5.110 5.170 5.110 5.140 495,258 +0.04(+0.78%)
Sep 09, 2024 5.080 5.100 5.040 5.100 520,248 +0.02(+0.39%)
Sep 06, 2024 5.140 5.200 5.070 5.080 978,131 -0.07(-1.36%)
Sep 05, 2024 5.160 5.180 5.090 5.150 747,373 -0.06(-1.15%)
Sep 04, 2024 5.110 5.215 5.085 5.210 1,036,564 +0.13(+2.56%)
Sep 03, 2024 4.940 5.090 4.940 5.080 1,090,723 +0.11(+2.21%)
Aug 30, 2024 4.950 4.970 4.910 4.970 928,215 +0.04(+0.81%)
Aug 29, 2024 4.850 4.940 4.841 4.930 513,104 +0.05(+1.02%)
Aug 28, 2024 4.820 4.900 4.820 4.880 496,419 +0.06(+1.24%)
Aug 27, 2024 4.720 4.840 4.720 4.820 518,633 +0.09(+1.90%)
Aug 26, 2024 4.740 4.775 4.710 4.730 643,437 -0.06(-1.25%)
Aug 23, 2024 4.820 4.820 4.760 4.790 651,746 -0.04(-0.83%)
Aug 22, 2024 4.910 4.910 4.750 4.830 1,248,422 -0.08(-1.63%)
Aug 21, 2024 4.990 4.990 4.890 4.910 775,550 -0.09(-1.80%)
Aug 20, 2024 4.960 5.010 4.960 5.000 399,170 +0.04(+0.81%)
Aug 19, 2024 4.930 4.970 4.900 4.960 566,784 +0.00(+0.00%)
Aug 16, 2024 4.920 4.980 4.890 4.960 396,678 +0.04(+0.81%)
Aug 15, 2024 5.010 5.010 4.920 4.920 537,857 -0.08(-1.50%)
Aug 14, 2024 4.940 5.000 4.920 4.995 454,704 +0.04(+0.71%)
Aug 13, 2024 5.000 5.030 4.920 4.960 494,284 -0.04(-0.80%)
Aug 12, 2024 5.000 5.038 4.950 5.000 903,405 -0.07(-1.38%)
Aug 09, 2024 5.110 5.130 5.050 5.070 451,072 +0.06(+1.20%)
Aug 08, 2024 5.050 5.070 4.990 5.010 419,681 -0.04(-0.79%)
Aug 07, 2024 5.100 5.110 5.000 5.050 664,875 -0.02(-0.39%)
Aug 06, 2024 5.010 5.100 4.990 5.070 923,945 +0.02(+0.40%)
Aug 05, 2024 4.920 5.050 4.920 5.050 910,226 +0.03(+0.60%)
Aug 02, 2024 4.960 5.030 4.960 5.020 893,753 +0.04(+0.80%)
Aug 01, 2024 4.950 5.000 4.895 4.980 712,728 +0.04(+0.81%)
Jul 31, 2024 4.910 4.995 4.860 4.940 880,645 +0.03(+0.61%)
Jul 30, 2024 4.890 4.950 4.850 4.910 577,651 -0.05(-1.01%)
Jul 29, 2024 4.880 4.980 4.850 4.960 889,493 +0.04(+0.81%)
Jul 26, 2024 5.010 5.010 4.910 4.920 1,380,964 -0.11(-2.19%)
Jul 25, 2024 5.060 5.070 5.020 5.030 763,019 -0.06(-1.18%)
Jul 24, 2024 5.070 5.165 5.060 5.090 594,998 +0.03(+0.59%)
Jul 23, 2024 5.110 5.150 5.060 5.060 444,065 -0.06(-1.17%)
Jul 22, 2024 5.090 5.140 5.055 5.120 401,639 +0.03(+0.59%)
Jul 19, 2024 5.080 5.170 5.055 5.090 838,479 +0.08(+1.60%)
Jul 18, 2024 5.050 5.090 5.000 5.010 522,001 -0.07(-1.38%)
Jul 17, 2024 5.050 5.110 5.035 5.080 739,916 +0.09(+1.80%)
Jul 16, 2024 5.020 5.030 4.951 4.990 1,082,010 -0.01(-0.20%)
Jul 15, 2024 5.050 5.070 5.000 5.000 1,615,789 -0.16(-3.10%)
Jul 12, 2024 5.220 5.240 5.140 5.160 1,853,967 -0.14(-2.64%)
Jul 11, 2024 5.310 5.370 5.280 5.300 728,139 +0.11(+2.12%)
Jul 10, 2024 5.250 5.250 5.170 5.190 911,236 -0.11(-2.08%)
Jul 09, 2024 5.280 5.350 5.280 5.300 292,958 +0.01(+0.19%)
Jul 08, 2024 5.370 5.370 5.250 5.290 853,866 -0.15(-2.76%)
Jul 05, 2024 5.320 5.450 5.320 5.440 742,938 +0.10(+1.87%)
Jul 03, 2024 5.320 5.368 5.307 5.340 320,503 -0.02(-0.37%)
Jul 02, 2024 5.380 5.400 5.340 5.360 574,074 -0.06(-1.11%)
Jul 01, 2024 5.300 5.430 5.280 5.420 702,383 +0.11(+2.07%)
Jun 28, 2024 5.340 5.360 5.225 5.310 1,191,901 -0.04(-0.75%)
Jun 27, 2024 5.240 5.350 5.225 5.350 1,245,973 +0.17(+3.28%)
Jun 26, 2024 5.170 5.280 5.155 5.180 1,004,450 +0.01(+0.19%)
Jun 25, 2024 5.250 5.250 5.165 5.170 1,727,907 -0.11(-2.08%)
Jun 24, 2024 5.300 5.300 5.220 5.280 879,476 -0.04(-0.75%)
Jun 21, 2024 5.430 5.430 5.300 5.320 839,757 -0.06(-1.12%)
Jun 20, 2024 5.470 5.470 5.360 5.380 861,630 -0.10(-1.82%)
Jun 18, 2024 5.540 5.574 5.480 5.480 646,897 -0.07(-1.26%)
Jun 17, 2024 5.630 5.630 5.550 5.550 857,133 -0.14(-2.46%)
Jun 14, 2024 5.780 5.806 5.690 5.690 680,928 -0.10(-1.73%)
Jun 13, 2024 5.840 5.870 5.790 5.790 850,117 +0.01(+0.17%)
Jun 12, 2024 5.790 5.830 5.760 5.780 510,650 -0.10(-1.70%)
Jun 11, 2024 5.800 5.940 5.800 5.880 723,171 +0.10(+1.73%)
Jun 10, 2024 5.890 5.890 5.770 5.780 986,875 -0.12(-2.03%)
Jun 07, 2024 5.960 5.960 5.877 5.900 910,610 -0.10(-1.67%)
Jun 06, 2024 6.100 6.120 6.000 6.000 626,519 -0.07(-1.15%)
Jun 05, 2024 6.180 6.180 6.040 6.070 683,413 -0.08(-1.30%)
Jun 04, 2024 6.240 6.240 6.150 6.150 610,860 -0.12(-1.91%)
Jun 03, 2024 6.440 6.450 6.230 6.270 570,491 -0.05(-0.79%)
May 31, 2024 6.390 6.396 6.270 6.320 292,555 +0.01(+0.16%)
May 30, 2024 6.330 6.340 6.265 6.310 1,077,016 -0.09(-1.41%)
May 29, 2024 6.410 6.480 6.360 6.400 717,813 -0.03(-0.47%)
May 28, 2024 6.430 6.465 6.360 6.430 656,676 +0.01(+0.16%)
May 24, 2024 6.370 6.460 6.350 6.420 490,215 +0.01(+0.16%)
May 23, 2024 6.350 6.440 6.350 6.410 782,974 +0.03(+0.47%)
May 22, 2024 6.450 6.470 6.340 6.380 828,312 -0.05(-0.78%)
May 21, 2024 6.370 6.450 6.320 6.430 642,166 +0.05(+0.78%)
May 20, 2024 6.210 6.400 6.210 6.380 1,886,138 +0.29(+4.76%)
May 17, 2024 6.180 6.190 6.080 6.090 584,902 -0.08(-1.30%)
May 16, 2024 6.260 6.280 6.120 6.170 919,894 -0.02(-0.32%)
May 15, 2024 6.370 6.420 6.160 6.190 793,211 -0.07(-1.12%)
May 14, 2024 6.310 6.330 6.210 6.260 739,150 -0.08(-1.26%)
May 13, 2024 6.200 6.380 6.195 6.340 1,375,712 +0.17(+2.76%)
May 10, 2024 6.060 6.180 6.035 6.170 1,076,951 +0.18(+3.01%)
May 09, 2024 6.030 6.070 5.970 5.990 462,040 +0.02(+0.34%)
May 08, 2024 5.990 6.000 5.925 5.970 549,952 -0.09(-1.49%)
May 07, 2024 6.000 6.110 5.980 6.060 960,224 +0.00(+0.00%)
May 06, 2024 5.860 6.090 5.830 6.060 1,161,807 +0.19(+3.24%)
May 03, 2024 5.810 5.940 5.800 5.870 889,196 +0.17(+2.98%)
May 02, 2024 5.710 5.730 5.630 5.700 684,005 +0.03(+0.53%)
May 01, 2024 5.660 5.700 5.605 5.670 329,550 -0.02(-0.35%)
Apr 30, 2024 5.690 5.710 5.630 5.690 686,531 -0.03(-0.52%)
Apr 29, 2024 5.800 5.820 5.680 5.720 662,926 -0.13(-2.22%)
Apr 26, 2024 5.830 5.940 5.810 5.850 1,021,147 +0.03(+0.52%)
Apr 25, 2024 5.760 5.850 5.750 5.820 1,016,286 +0.07(+1.22%)
Apr 24, 2024 5.630 5.780 5.610 5.750 1,139,349 +0.09(+1.59%)
Apr 23, 2024 5.550 5.670 5.481 5.660 1,071,634 +0.13(+2.35%)
Apr 22, 2024 5.400 5.580 5.400 5.530 1,475,432 +0.19(+3.56%)
Apr 19, 2024 5.250 5.340 5.250 5.340 513,865 +0.14(+2.69%)
Apr 18, 2024 5.190 5.260 5.190 5.200 242,623 -0.01(-0.19%)
Apr 17, 2024 5.310 5.350 5.180 5.210 663,731 -0.09(-1.70%)
Apr 16, 2024 5.310 5.320 5.240 5.300 361,244 -0.01(-0.19%)
Apr 15, 2024 5.300 5.330 5.255 5.310 524,219 -0.04(-0.75%)
Apr 12, 2024 5.320 5.400 5.320 5.350 698,576 +0.04(+0.75%)
Apr 11, 2024 5.380 5.380 5.300 5.310 595,033 -0.08(-1.48%)
Apr 10, 2024 5.400 5.430 5.360 5.390 461,133 +0.00(+0.00%)
Apr 09, 2024 5.390 5.430 5.350 5.390 697,271 -0.07(-1.28%)
Apr 08, 2024 5.490 5.510 5.430 5.460 596,920 +0.00(+0.00%)
Apr 05, 2024 5.470 5.520 5.440 5.460 796,987 +0.08(+1.49%)
Apr 04, 2024 5.370 5.405 5.320 5.380 541,712 +0.01(+0.19%)
Apr 03, 2024 5.300 5.400 5.300 5.370 410,200 +0.08(+1.51%)
Apr 02, 2024 5.350 5.410 5.270 5.290 614,295 -0.09(-1.67%)
Apr 01, 2024 5.400 5.400 5.270 5.380 509,699 -0.03(-0.55%)
Mar 28, 2024 5.300 5.455 5.270 5.410 808,813 +0.10(+1.88%)
Mar 27, 2024 5.250 5.310 5.240 5.310 2,601,028 +0.05(+0.95%)
Mar 26, 2024 5.320 5.340 5.250 5.260 344,411 -0.10(-1.87%)
Mar 25, 2024 5.400 5.440 5.300 5.360 596,272 +0.03(+0.56%)
Mar 22, 2024 5.250 5.360 5.195 5.330 716,192 +0.07(+1.33%)
Mar 21, 2024 5.270 5.300 5.200 5.260 611,956 +0.01(+0.19%)
Mar 20, 2024 5.250 5.260 5.170 5.250 544,341 -0.05(-0.94%)
Mar 19, 2024 5.260 5.310 5.220 5.300 651,835 +0.08(+1.53%)
Mar 18, 2024 5.150 5.220 5.100 5.220 629,812 +0.12(+2.35%)
Mar 15, 2024 5.150 5.150 5.080 5.100 325,869 -0.02(-0.39%)
Mar 14, 2024 5.150 5.160 5.090 5.120 640,699 -0.07(-1.35%)
Mar 13, 2024 5.210 5.250 5.140 5.190 528,223 -0.05(-0.95%)
Mar 12, 2024 5.210 5.290 5.200 5.240 515,158 +0.00(+0.00%)
Mar 11, 2024 5.100 5.250 5.020 5.240 634,552 +0.10(+1.95%)
Mar 08, 2024 5.050 5.170 5.040 5.140 730,406 +0.10(+1.98%)
Mar 07, 2024 5.080 5.130 5.040 5.040 541,843 -0.02(-0.40%)
Mar 06, 2024 5.180 5.180 5.030 5.060 870,582 -0.12(-2.32%)
Mar 05, 2024 5.220 5.230 5.150 5.180 657,485 -0.10(-1.89%)
Mar 04, 2024 5.250 5.325 5.250 5.280 387,863 +0.04(+0.76%)
Mar 01, 2024 5.350 5.350 5.220 5.240 887,586 -0.15(-2.78%)
Feb 29, 2024 5.380 5.430 5.340 5.390 446,306 -0.02(-0.37%)
Feb 28, 2024 5.420 5.430 5.360 5.410 360,121 -0.05(-0.92%)
Feb 27, 2024 5.390 5.510 5.390 5.460 503,215 +0.10(+1.87%)
Feb 26, 2024 5.290 5.400 5.260 5.360 352,502 +0.04(+0.75%)
Feb 23, 2024 5.420 5.450 5.310 5.320 435,239 -0.09(-1.66%)
Feb 22, 2024 5.420 5.520 5.370 5.410 675,597 +0.04(+0.74%)
Feb 21, 2024 5.380 5.390 5.330 5.370 256,962 -0.01(-0.19%)
Feb 20, 2024 5.270 5.430 5.270 5.380 692,432 +0.15(+2.87%)
Feb 16, 2024 5.250 5.314 5.200 5.230 853,299 -0.07(-1.32%)
Feb 15, 2024 5.400 5.450 5.300 5.300 1,049,234 -0.14(-2.57%)
Feb 14, 2024 5.470 5.490 5.410 5.440 885,820 -0.12(-2.16%)
Feb 13, 2024 5.540 5.610 5.540 5.560 498,672 -0.02(-0.36%)
Feb 12, 2024 5.550 5.620 5.520 5.580 520,013 -0.01(-0.18%)
Feb 09, 2024 5.560 5.680 5.560 5.590 344,113 +0.02(+0.36%)
Feb 08, 2024 5.600 5.625 5.520 5.570 610,975 -0.09(-1.59%)
Feb 07, 2024 5.610 5.720 5.610 5.660 351,085 +0.03(+0.53%)
Feb 06, 2024 5.630 5.666 5.600 5.630 255,010 +0.01(+0.18%)
Feb 05, 2024 5.650 5.680 5.590 5.620 810,145 -0.10(-1.75%)
Feb 02, 2024 5.720 5.776 5.660 5.720 512,948 +0.03(+0.53%)
Feb 01, 2024 5.640 5.730 5.605 5.690 613,453 +0.01(+0.18%)
Jan 31, 2024 5.690 5.720 5.655 5.680 328,125 -0.08(-1.39%)
Jan 30, 2024 5.620 5.780 5.620 5.760 388,533 +0.09(+1.59%)
Jan 29, 2024 5.650 5.690 5.600 5.670 685,474 -0.06(-1.05%)
Jan 26, 2024 5.770 5.770 5.670 5.730 390,546 -0.09(-1.55%)
Jan 25, 2024 5.800 5.830 5.772 5.820 453,707 +0.01(+0.17%)
Jan 24, 2024 5.740 5.820 5.703 5.810 905,596 +0.11(+1.93%)
Jan 23, 2024 5.710 5.770 5.675 5.700 306,805 +0.04(+0.71%)
Jan 22, 2024 5.630 5.725 5.623 5.660 367,990 +0.00(+0.00%)
Jan 19, 2024 5.640 5.705 5.640 5.660 342,725 +0.05(+0.89%)
Jan 18, 2024 5.560 5.630 5.520 5.610 735,408 +0.01(+0.18%)
Jan 17, 2024 5.610 5.705 5.575 5.600 453,858 -0.02(-0.36%)
Jan 16, 2024 5.750 5.765 5.570 5.620 971,945 -0.12(-2.09%)
Jan 12, 2024 5.850 5.850 5.660 5.740 986,114 -0.06(-1.03%)
Jan 11, 2024 5.810 5.845 5.780 5.800 183,374 -0.05(-0.85%)
Jan 10, 2024 5.850 5.860 5.801 5.850 211,478 +0.01(+0.17%)
Jan 09, 2024 5.740 5.865 5.730 5.840 455,453 +0.10(+1.74%)
Jan 08, 2024 5.770 5.770 5.692 5.740 499,093 -0.14(-2.38%)
Jan 05, 2024 5.890 5.920 5.850 5.880 263,332 +0.02(+0.34%)
Jan 04, 2024 5.750 5.865 5.680 5.860 717,882 +0.10(+1.74%)
Jan 03, 2024 5.810 5.840 5.744 5.760 529,667 -0.05(-0.86%)
Jan 02, 2024 5.970 5.970 5.790 5.810 676,039 -0.16(-2.68%)
Dec 29, 2023 5.990 5.998 5.920 5.970 584,921 -0.03(-0.50%)
Dec 28, 2023 5.940 6.030 5.940 6.000 635,713 +0.07(+1.18%)
Dec 27, 2023 5.970 5.990 5.910 5.930 776,676 -0.10(-1.66%)
Dec 26, 2023 5.860 6.060 5.830 6.030 1,059,396 +0.17(+2.90%)
Dec 22, 2023 5.850 5.899 5.850 5.860 606,124 +0.01(+0.17%)
Dec 21, 2023 5.850 5.870 5.830 5.850 329,826 +0.04(+0.69%)
Dec 20, 2023 5.860 5.890 5.790 5.810 618,493 -0.10(-1.69%)
Dec 19, 2023 5.810 5.910 5.800 5.910 504,824 +0.04(+0.68%)
Dec 18, 2023 5.850 5.920 5.831 5.870 927,385 -0.07(-1.18%)
Dec 15, 2023 5.790 5.950 5.790 5.940 581,791 +0.09(+1.54%)
Dec 14, 2023 5.836 5.890 5.770 5.850 611,336 +0.07(+1.21%)
Dec 13, 2023 5.840 5.840 5.740 5.780 586,125 -0.15(-2.53%)
Dec 12, 2023 5.800 5.966 5.800 5.930 724,653 +0.14(+2.42%)
Dec 11, 2023 5.920 5.970 5.770 5.790 1,014,251 -0.19(-3.18%)
Dec 08, 2023 6.010 6.060 5.944 5.980 1,265,803 -0.09(-1.48%)
Dec 07, 2023 5.970 6.070 5.882 6.070 864,698 +0.09(+1.51%)
Dec 06, 2023 6.060 6.136 5.970 5.980 922,289 -0.02(-0.33%)
Dec 05, 2023 5.920 6.050 5.920 6.000 1,177,487 +0.07(+1.18%)
Dec 04, 2023 5.830 5.980 5.820 5.930 1,212,707 +0.17(+2.95%)
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.