Teucrium Wheat (WEAT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 5.66 | 5.70 | 5.61 | 5.67 | 5.67 | 328,500 |
| Apr 30, 2024 | 5.69 | 5.71 | 5.63 | 5.69 | 5.69 | 687,200 |
| Apr 29, 2024 | 5.80 | 5.82 | 5.68 | 5.72 | 5.72 | 663,300 |
| Apr 26, 2024 | 5.83 | 5.94 | 5.81 | 5.85 | 5.85 | 1,021,100 |
| Apr 25, 2024 | 5.76 | 5.85 | 5.75 | 5.82 | 5.82 | 1,016,800 |
| Apr 24, 2024 | 5.63 | 5.78 | 5.61 | 5.75 | 5.75 | 1,141,400 |
| Apr 23, 2024 | 5.55 | 5.67 | 5.48 | 5.66 | 5.66 | 1,072,000 |
| Apr 22, 2024 | 5.40 | 5.58 | 5.40 | 5.53 | 5.53 | 1,476,400 |
| Apr 19, 2024 | 5.25 | 5.34 | 5.25 | 5.34 | 5.34 | 510,900 |
| Apr 18, 2024 | 5.19 | 5.26 | 5.19 | 5.20 | 5.20 | 242,700 |
| Apr 17, 2024 | 5.31 | 5.35 | 5.18 | 5.21 | 5.21 | 663,900 |
| Apr 16, 2024 | 5.31 | 5.32 | 5.24 | 5.30 | 5.30 | 361,200 |
| Apr 15, 2024 | 5.30 | 5.33 | 5.26 | 5.31 | 5.31 | 524,400 |
| Apr 12, 2024 | 5.32 | 5.40 | 5.32 | 5.35 | 5.35 | 698,100 |
| Apr 11, 2024 | 5.38 | 5.38 | 5.30 | 5.31 | 5.31 | 594,900 |
| Apr 10, 2024 | 5.40 | 5.43 | 5.36 | 5.39 | 5.39 | 461,800 |
| Apr 09, 2024 | 5.39 | 5.43 | 5.35 | 5.39 | 5.39 | 698,500 |
| Apr 08, 2024 | 5.49 | 5.51 | 5.43 | 5.46 | 5.46 | 597,300 |
| Apr 05, 2024 | 5.47 | 5.52 | 5.44 | 5.46 | 5.46 | 796,000 |
| Apr 04, 2024 | 5.37 | 5.41 | 5.32 | 5.38 | 5.38 | 542,700 |
| Apr 03, 2024 | 5.30 | 5.40 | 5.30 | 5.37 | 5.37 | 411,900 |
| Apr 02, 2024 | 5.35 | 5.41 | 5.27 | 5.29 | 5.29 | 614,600 |
| Apr 01, 2024 | 5.40 | 5.40 | 5.27 | 5.38 | 5.38 | 509,700 |
| Mar 28, 2024 | 5.30 | 5.46 | 5.27 | 5.41 | 5.41 | 808,800 |
| Mar 27, 2024 | 5.25 | 5.31 | 5.24 | 5.31 | 5.31 | 2,601,000 |
| Mar 26, 2024 | 5.32 | 5.34 | 5.25 | 5.26 | 5.26 | 344,300 |
| Mar 25, 2024 | 5.40 | 5.44 | 5.30 | 5.36 | 5.36 | 596,400 |
| Mar 22, 2024 | 5.25 | 5.36 | 5.20 | 5.33 | 5.33 | 715,900 |
| Mar 21, 2024 | 5.27 | 5.30 | 5.20 | 5.26 | 5.26 | 612,000 |
| Mar 20, 2024 | 5.25 | 5.26 | 5.17 | 5.25 | 5.25 | 544,400 |
| Mar 19, 2024 | 5.26 | 5.31 | 5.22 | 5.30 | 5.30 | 652,100 |
| Mar 18, 2024 | 5.15 | 5.22 | 5.10 | 5.22 | 5.22 | 629,800 |
| Mar 15, 2024 | 5.15 | 5.15 | 5.08 | 5.10 | 5.10 | 325,500 |
| Mar 14, 2024 | 5.15 | 5.16 | 5.09 | 5.12 | 5.12 | 640,900 |
| Mar 13, 2024 | 5.21 | 5.25 | 5.14 | 5.19 | 5.19 | 528,200 |
| Mar 12, 2024 | 5.21 | 5.29 | 5.20 | 5.24 | 5.24 | 515,300 |
| Mar 11, 2024 | 5.10 | 5.25 | 5.02 | 5.24 | 5.24 | 635,700 |
| Mar 08, 2024 | 5.05 | 5.17 | 5.04 | 5.14 | 5.14 | 729,400 |
| Mar 07, 2024 | 5.08 | 5.13 | 5.04 | 5.04 | 5.04 | 544,100 |
| Mar 06, 2024 | 5.18 | 5.18 | 5.03 | 5.06 | 5.06 | 873,900 |
| Mar 05, 2024 | 5.22 | 5.23 | 5.15 | 5.18 | 5.18 | 657,700 |
| Mar 04, 2024 | 5.25 | 5.33 | 5.25 | 5.28 | 5.28 | 387,900 |
| Mar 01, 2024 | 5.35 | 5.35 | 5.22 | 5.24 | 5.24 | 887,600 |
| Feb 29, 2024 | 5.38 | 5.43 | 5.34 | 5.39 | 5.39 | 446,300 |
| Feb 28, 2024 | 5.42 | 5.43 | 5.36 | 5.41 | 5.41 | 360,100 |
| Feb 27, 2024 | 5.39 | 5.51 | 5.39 | 5.46 | 5.46 | 503,800 |
| Feb 26, 2024 | 5.29 | 5.40 | 5.26 | 5.36 | 5.36 | 352,600 |
| Feb 23, 2024 | 5.42 | 5.45 | 5.31 | 5.32 | 5.32 | 435,100 |
| Feb 22, 2024 | 5.42 | 5.52 | 5.37 | 5.41 | 5.41 | 675,600 |
| Feb 21, 2024 | 5.38 | 5.39 | 5.33 | 5.37 | 5.37 | 257,000 |
| Feb 20, 2024 | 5.27 | 5.43 | 5.27 | 5.38 | 5.38 | 693,000 |
| Feb 16, 2024 | 5.25 | 5.31 | 5.20 | 5.23 | 5.23 | 851,200 |
| Feb 15, 2024 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | 1,050,600 |
| Feb 14, 2024 | 5.48 | 5.49 | 5.41 | 5.44 | 5.44 | 885,800 |
| Feb 13, 2024 | 5.54 | 5.61 | 5.54 | 5.56 | 5.56 | 498,700 |
| Feb 12, 2024 | 5.55 | 5.62 | 5.52 | 5.58 | 5.58 | 520,500 |
| Feb 09, 2024 | 5.56 | 5.68 | 5.56 | 5.59 | 5.59 | 344,100 |
| Feb 08, 2024 | 5.60 | 5.63 | 5.52 | 5.57 | 5.57 | 612,300 |
| Feb 07, 2024 | 5.61 | 5.72 | 5.61 | 5.66 | 5.66 | 351,100 |
| Feb 06, 2024 | 5.63 | 5.67 | 5.60 | 5.63 | 5.63 | 255,000 |
| Feb 05, 2024 | 5.65 | 5.68 | 5.59 | 5.62 | 5.62 | 825,200 |
| Feb 02, 2024 | 5.72 | 5.78 | 5.66 | 5.72 | 5.72 | 512,700 |
| Feb 01, 2024 | 5.64 | 5.73 | 5.61 | 5.69 | 5.69 | 614,800 |
| Jan 31, 2024 | 5.69 | 5.72 | 5.66 | 5.68 | 5.68 | 330,300 |
| Jan 30, 2024 | 5.62 | 5.78 | 5.62 | 5.76 | 5.76 | 390,700 |
| Jan 29, 2024 | 5.65 | 5.69 | 5.60 | 5.67 | 5.67 | 686,700 |
| Jan 26, 2024 | 5.77 | 5.77 | 5.67 | 5.73 | 5.73 | 390,500 |
| Jan 25, 2024 | 5.80 | 5.83 | 5.77 | 5.82 | 5.82 | 453,700 |
| Jan 24, 2024 | 5.74 | 5.82 | 5.70 | 5.81 | 5.81 | 906,100 |
| Jan 23, 2024 | 5.71 | 5.77 | 5.67 | 5.70 | 5.70 | 311,100 |
| Jan 22, 2024 | 5.63 | 5.73 | 5.62 | 5.66 | 5.66 | 368,600 |
| Jan 19, 2024 | 5.64 | 5.71 | 5.64 | 5.66 | 5.66 | 340,700 |
| Jan 18, 2024 | 5.56 | 5.63 | 5.52 | 5.61 | 5.61 | 735,400 |
| Jan 17, 2024 | 5.61 | 5.71 | 5.58 | 5.60 | 5.60 | 454,500 |
| Jan 16, 2024 | 5.75 | 5.77 | 5.57 | 5.62 | 5.62 | 971,900 |
| Jan 12, 2024 | 5.85 | 5.85 | 5.66 | 5.74 | 5.74 | 985,100 |
| Jan 11, 2024 | 5.81 | 5.85 | 5.78 | 5.80 | 5.80 | 186,000 |
| Jan 10, 2024 | 5.85 | 5.86 | 5.80 | 5.85 | 5.85 | 211,500 |
| Jan 09, 2024 | 5.74 | 5.87 | 5.73 | 5.84 | 5.84 | 455,500 |
| Jan 08, 2024 | 5.77 | 5.77 | 5.69 | 5.74 | 5.74 | 499,400 |
| Jan 05, 2024 | 5.89 | 5.92 | 5.85 | 5.88 | 5.88 | 262,800 |
| Jan 04, 2024 | 5.75 | 5.87 | 5.68 | 5.86 | 5.86 | 718,600 |
| Jan 03, 2024 | 5.81 | 5.84 | 5.74 | 5.76 | 5.76 | 530,100 |
| Jan 02, 2024 | 5.97 | 5.97 | 5.79 | 5.81 | 5.81 | 676,800 |
| Dec 29, 2023 | 5.99 | 6.00 | 5.92 | 5.97 | 5.97 | 584,800 |
| Dec 28, 2023 | 5.94 | 6.03 | 5.94 | 6.00 | 6.00 | 636,500 |
| Dec 27, 2023 | 5.97 | 5.99 | 5.91 | 5.93 | 5.93 | 776,500 |
| Dec 26, 2023 | 5.86 | 6.06 | 5.83 | 6.03 | 6.03 | 1,059,800 |
| Dec 22, 2023 | 5.85 | 5.90 | 5.85 | 5.86 | 5.86 | 605,000 |
| Dec 21, 2023 | 5.85 | 5.87 | 5.83 | 5.85 | 5.85 | 330,700 |
| Dec 20, 2023 | 5.86 | 5.89 | 5.79 | 5.81 | 5.81 | 621,200 |
| Dec 19, 2023 | 5.81 | 5.91 | 5.79 | 5.91 | 5.91 | 504,800 |
| Dec 18, 2023 | 5.85 | 5.92 | 5.83 | 5.87 | 5.87 | 928,600 |
| Dec 15, 2023 | 5.79 | 5.95 | 5.79 | 5.94 | 5.94 | 580,500 |
| Dec 14, 2023 | 5.84 | 5.89 | 5.77 | 5.85 | 5.85 | 612,500 |
| Dec 13, 2023 | 5.84 | 5.84 | 5.74 | 5.78 | 5.78 | 586,100 |
| Dec 12, 2023 | 5.80 | 5.97 | 5.80 | 5.93 | 5.93 | 724,700 |
| Dec 11, 2023 | 5.92 | 5.97 | 5.77 | 5.79 | 5.79 | 1,014,900 |
| Dec 08, 2023 | 6.01 | 6.06 | 5.94 | 5.98 | 5.98 | 1,265,700 |
| Dec 07, 2023 | 5.97 | 6.07 | 5.88 | 6.07 | 6.07 | 865,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.