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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 10.06 10.15 10.04 10.13 24,602 +0.08(+0.80%)
Oct 29, 2015 9.960 10.05 9.960 10.05 50,292 +0.12(+1.24%)
Oct 28, 2015 9.910 9.935 9.761 9.927 31,154 +0.02(+0.17%)
Oct 27, 2015 9.980 10.12 9.882 9.910 30,264 -0.08(-0.82%)
Oct 26, 2015 9.730 10.02 9.730 9.992 74,515 +0.33(+3.45%)
Oct 23, 2015 9.690 9.690 9.540 9.659 77,828 -0.01(-0.11%)
Oct 22, 2015 9.780 9.810 9.651 9.670 36,102 -0.08(-0.78%)
Oct 21, 2015 9.680 9.760 9.680 9.746 32,067 +0.09(+0.89%)
Oct 20, 2015 9.610 9.690 9.560 9.660 26,330 +0.07(+0.73%)
Oct 19, 2015 9.630 9.720 9.570 9.590 39,720 -0.16(-1.64%)
Oct 16, 2015 9.970 9.975 9.690 9.750 109,979 -0.15(-1.52%)
Oct 15, 2015 9.990 10.13 9.900 9.900 94,817 -0.12(-1.18%)
Oct 14, 2015 10.20 10.20 10.00 10.02 16,017 -0.20(-1.97%)
Oct 13, 2015 9.980 10.26 9.980 10.22 84,550 +0.19(+1.88%)
Oct 12, 2015 10.04 10.05 9.940 10.03 24,370 -0.01(-0.12%)
Oct 09, 2015 10.11 10.16 9.970 10.04 118,892 -0.02(-0.17%)
Oct 08, 2015 10.24 10.24 10.03 10.06 36,866 -0.08(-0.79%)
Oct 07, 2015 10.40 10.40 10.13 10.14 27,590 -0.21(-2.03%)
Oct 06, 2015 10.21 10.35 10.19 10.35 52,385 +0.25(+2.47%)
Oct 05, 2015 10.14 10.14 10.00 10.10 18,008 +0.06(+0.63%)
Oct 02, 2015 10.09 10.21 10.09 10.04 107,989 -0.10(-0.97%)
Oct 01, 2015 10.18 10.26 10.13 10.13 45,610 +0.06(+0.55%)
Sep 30, 2015 9.980 10.13 9.810 10.08 23,932 +0.17(+1.71%)
Sep 29, 2015 9.919 10.03 9.910 9.910 22,128 -0.07(-0.70%)
Sep 28, 2015 10.10 10.15 9.880 9.980 46,998 -0.06(-0.60%)
Sep 25, 2015 9.981 10.05 9.980 10.04 58,832 +0.24(+2.45%)
Sep 24, 2015 9.870 9.990 9.795 9.800 17,871 -0.18(-1.80%)
Sep 23, 2015 9.900 10.01 9.900 9.980 61,149 +0.22(+2.25%)
Sep 22, 2015 9.690 9.800 9.661 9.760 56,602 -0.03(-0.31%)
Sep 21, 2015 9.590 9.830 9.590 9.790 39,050 +0.20(+2.09%)
Sep 18, 2015 9.600 9.660 9.490 9.590 152,480 +0.06(+0.63%)
Sep 17, 2015 9.630 9.630 9.530 9.530 32,454 -0.12(-1.24%)
Sep 16, 2015 9.730 9.755 9.550 9.650 24,586 -0.13(-1.33%)
Sep 15, 2015 9.830 9.840 9.750 9.780 27,210 -0.14(-1.41%)
Sep 14, 2015 9.700 9.939 9.700 9.920 37,023 +0.29(+3.01%)
Sep 11, 2015 9.490 9.660 9.320 9.630 57,716 +0.17(+1.80%)
Sep 10, 2015 9.390 9.490 9.390 9.460 14,276 +0.10(+1.07%)
Sep 09, 2015 9.460 9.460 9.351 9.360 11,866 -0.04(-0.43%)
Sep 08, 2015 9.260 9.440 9.260 9.400 25,924 +0.08(+0.89%)
Sep 04, 2015 9.310 9.318 9.318 9.318 12,900 +0.08(+0.84%)
Sep 03, 2015 9.470 9.484 9.240 9.240 94,150 -0.25(-2.63%)
Sep 02, 2015 9.560 9.600 9.450 9.490 23,186 -0.07(-0.73%)
Sep 01, 2015 9.660 9.680 9.550 9.560 80,940 -0.07(-0.73%)
Aug 31, 2015 9.530 9.630 9.470 9.630 83,742 +0.01(+0.10%)
Aug 28, 2015 9.730 9.730 9.580 9.620 56,134 -0.09(-0.93%)
Aug 27, 2015 9.750 9.868 9.660 9.710 56,656 -0.08(-0.82%)
Aug 26, 2015 9.880 9.880 9.750 9.790 18,831 -0.10(-0.99%)
Aug 25, 2015 10.21 10.21 9.820 9.888 81,231 -0.11(-1.12%)
Aug 24, 2015 9.840 10.03 9.720 10.00 88,230 +0.11(+1.11%)
Aug 21, 2015 10.00 10.00 9.830 9.890 34,024 -0.13(-1.30%)
Aug 20, 2015 9.770 10.06 9.770 10.02 37,204 +0.17(+1.73%)
Aug 19, 2015 9.870 9.901 9.770 9.850 62,564 -0.04(-0.40%)
Aug 18, 2015 9.980 9.980 9.840 9.890 49,372 -0.11(-1.10%)
Aug 17, 2015 10.10 10.15 9.950 10.000 38,696 -0.10(-0.99%)
Aug 14, 2015 10.04 10.19 10.01 10.10 62,537 +0.02(+0.20%)
Aug 13, 2015 9.910 10.09 9.880 10.08 61,219 +0.21(+2.13%)
Aug 12, 2015 10.25 10.28 9.716 9.870 160,957 -0.29(-2.83%)
Aug 11, 2015 10.36 10.36 10.10 10.16 47,320 -0.31(-2.99%)
Aug 10, 2015 10.24 10.55 10.24 10.47 48,270 +0.27(+2.65%)
Aug 07, 2015 10.19 10.28 10.09 10.20 58,159 +0.06(+0.59%)
Aug 06, 2015 10.11 10.22 10.08 10.14 40,894 +0.07(+0.70%)
Aug 05, 2015 10.02 10.08 9.970 10.07 12,158 +0.14(+1.41%)
Aug 04, 2015 10.09 10.11 9.910 9.930 108,107 -0.06(-0.65%)
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.