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

Wheat (CY: WHEAT )

580.00 -4.25 (-0.73%)
Streaming Realtime Price Updated: 2:19 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 584.25 0 +0.00(+0.00%)
Sep 25, 2024 584.25 0 -5.00(-0.85%)
Sep 24, 2024 589.25 0 +11.25(+1.95%)
Sep 23, 2024 578.00 0 -4.50(-0.77%)
Sep 22, 2024 582.50 0 +13.00(+2.28%)
Sep 21, 2024 566.25 575.75 565.25 569.50 0 +1.00(+0.18%)
Sep 20, 2024 568.50 0 +3.00(+0.53%)
Sep 19, 2024 565.50 0 +0.00(+0.00%)
Sep 18, 2024 565.50 0 -10.25(-1.78%)
Sep 17, 2024 575.75 0 +0.00(+0.00%)
Sep 16, 2024 575.75 0 -2.75(-0.48%)
Sep 15, 2024 578.50 0 -16.75(-2.81%)
Sep 14, 2024 579.00 598.75 578.00 595.25 0 +0.50(+0.08%)
Sep 13, 2024 594.75 0 +31.75(+5.64%)
Sep 11, 2024 563.00 0 -0.75(-0.13%)
Sep 10, 2024 563.75 0 +5.00(+0.89%)
Sep 09, 2024 558.75 0 +3.25(+0.59%)
Sep 08, 2024 555.50 0 +3.25(+0.59%)
Sep 07, 2024 565.75 565.75 552.25 552.25 0 -1.00(-0.18%)
Sep 06, 2024 553.25 0 -7.75(-1.38%)
Sep 05, 2024 561.00 0 +0.00(+0.00%)
Sep 04, 2024 561.00 0 -4.25(-0.75%)
Sep 03, 2024 565.25 0 +13.25(+2.40%)
Sep 02, 2024 552.00 0 +19.25(+3.61%)
Sep 01, 2024 532.75 0 +1.50(+0.28%)
Aug 31, 2024 522.50 534.75 522.50 531.25 0 -1.50(-0.28%)
Aug 30, 2024 532.75 0 +7.75(+1.48%)
Aug 29, 2024 525.00 0 +0.00(+0.00%)
Aug 28, 2024 525.00 0 +10.75(+2.09%)
Aug 27, 2024 514.25 0 +6.00(+1.18%)
Aug 26, 2024 508.25 0 +10.25(+2.06%)
Aug 25, 2024 498.00 0 -6.75(-1.34%)
Aug 24, 2024 512.00 513.75 501.25 504.75 0 +2.50(+0.50%)
Aug 23, 2024 502.25 0 -8.75(-1.71%)
Aug 22, 2024 511.00 0 +0.00(+0.00%)
Aug 21, 2024 511.00 0 -8.75(-1.68%)
Aug 20, 2024 519.75 0 -13.25(-2.49%)
Aug 19, 2024 533.00 0 +4.75(+0.90%)
Aug 18, 2024 528.25 0 -0.25(-0.05%)
Aug 17, 2024 527.25 533.50 523.25 528.50 0 -1.50(-0.28%)
Aug 16, 2024 530.00 0 +1.75(+0.33%)
Aug 15, 2024 528.25 0 +0.00(+0.00%)
Aug 14, 2024 528.25 0 -6.50(-1.22%)
Aug 13, 2024 534.75 0 +6.00(+1.13%)
Aug 12, 2024 528.75 0 -8.00(-1.49%)
Aug 11, 2024 536.75 0 -5.25(-0.97%)
Aug 10, 2024 537.25 552.00 536.25 542.00 0 -0.50(-0.09%)
Aug 09, 2024 542.50 0 +5.00(+0.93%)
Aug 08, 2024 537.50 0 +0.00(+0.00%)
Aug 07, 2024 537.50 0 -0.75(-0.14%)
Aug 06, 2024 538.25 0 -5.00(-0.92%)
Aug 05, 2024 543.25 0 +3.75(+0.70%)
Aug 04, 2024 539.50 0 -0.75(-0.14%)
Aug 03, 2024 532.00 540.50 528.50 540.25 0 +1.25(+0.23%)
Aug 02, 2024 539.00 0 +7.00(+1.32%)
Aug 01, 2024 532.00 0 +0.00(+0.00%)
Jul 31, 2024 532.00 0 +4.75(+0.90%)
Jul 30, 2024 527.25 0 +3.25(+0.62%)
Jul 29, 2024 524.00 0 -7.00(-1.32%)
Jul 28, 2024 531.00 0 +8.25(+1.58%)
Jul 27, 2024 537.00 541.25 522.00 522.75 0 -0.75(-0.14%)
Jul 26, 2024 523.50 0 -14.25(-2.65%)
Jul 25, 2024 537.75 0 +0.00(+0.00%)
Jul 24, 2024 537.75 0 -9.25(-1.69%)
Jul 23, 2024 547.00 0 +4.25(+0.78%)
Jul 22, 2024 542.75 0 -5.25(-0.96%)
Jul 21, 2024 548.00 0 +3.25(+0.60%)
Jul 20, 2024 534.75 556.25 530.50 544.75 0 +2.00(+0.37%)
Jul 19, 2024 542.75 0 +7.50(+1.40%)
Jul 18, 2024 535.25 0 +0.00(+0.00%)
Jul 17, 2024 535.25 0 -4.00(-0.74%)
Jul 16, 2024 539.25 0 +8.50(+1.60%)
Jul 15, 2024 530.75 0 -1.75(-0.33%)
Jul 14, 2024 532.50 0 -18.75(-3.40%)
Jul 13, 2024 569.50 571.50 550.00 551.25 0 +0.50(+0.09%)
Jul 12, 2024 550.75 0 -20.50(-3.59%)
Jul 11, 2024 571.25 0 +0.00(+0.00%)
Jul 10, 2024 571.25 0 +9.75(+1.74%)
Jul 09, 2024 561.50 0 -10.50(-1.84%)
Jul 08, 2024 572.00 0 +1.50(+0.26%)
Jul 07, 2024 570.50 0 -21.25(-3.59%)
Jul 06, 2024 582.25 592.25 578.50 591.75 0 +1.25(+0.21%)
Jul 05, 2024 590.50 0 +16.50(+2.87%)
Jul 04, 2024 574.00 0 +0.00(+0.00%)
Jul 02, 2024 574.00 0 -7.00(-1.20%)
Jul 01, 2024 581.00 0 -9.25(-1.57%)
Jun 30, 2024 590.25 0 +15.00(+2.61%)
Jun 29, 2024 579.75 586.25 566.00 575.25 0 +1.75(+0.31%)
Jun 28, 2024 573.50 0 -6.00(-1.04%)
Jun 27, 2024 579.50 0 +0.00(+0.00%)
Jun 26, 2024 579.50 0 +19.00(+3.39%)
Jun 25, 2024 560.50 0 +0.00(+0.00%)
Jun 24, 2024 560.50 0 -10.50(-1.84%)
Jun 23, 2024 571.00 0 -6.00(-1.04%)
Jun 22, 2024 586.00 593.75 574.25 577.00 0 +1.25(+0.22%)
Jun 21, 2024 575.75 0 -10.25(-1.75%)
Jun 20, 2024 586.00 0 +0.00(+0.00%)
Jun 19, 2024 586.00 0 +4.00(+0.69%)
Jun 18, 2024 582.00 0 +0.00(+0.00%)
Jun 17, 2024 582.00 0 -29.75(-4.86%)
Jun 15, 2024 618.25 622.50 611.00 611.75 0 -1.00(-0.16%)
Jun 14, 2024 612.75 0 -7.25(-1.17%)
Jun 13, 2024 620.00 0 +0.00(+0.00%)
Jun 12, 2024 620.00 0 +3.00(+0.49%)
Jun 11, 2024 617.00 0 -9.50(-1.52%)
Jun 10, 2024 626.50 0 +19.00(+3.13%)
Jun 09, 2024 607.50 0 -19.25(-3.07%)
Jun 08, 2024 639.50 639.50 618.25 626.75 0 -0.75(-0.12%)
Jun 07, 2024 627.50 0 -12.00(-1.88%)
Jun 06, 2024 639.50 0 +0.00(+0.00%)
Jun 05, 2024 639.50 0 -7.25(-1.12%)
Jun 04, 2024 646.75 0 -11.50(-1.75%)
Jun 03, 2024 658.25 0 -14.50(-2.16%)
Jun 02, 2024 672.75 0 -7.00(-1.03%)
Jun 01, 2024 680.50 691.50 673.75 679.75 0 +1.25(+0.18%)
May 31, 2024 678.50 0 -2.50(-0.37%)
May 30, 2024 681.00 0 +0.00(+0.00%)
May 29, 2024 681.00 0 -11.75(-1.70%)
May 28, 2024 692.75 0 -7.50(-1.07%)
May 27, 2024 700.25 0 -2.50(-0.36%)
May 25, 2024 701.25 706.00 689.00 702.75 0 +5.50(+0.79%)
May 24, 2024 697.25 0 -0.75(-0.11%)
May 23, 2024 698.00 0 +0.00(+0.00%)
May 22, 2024 698.00 0 +5.00(+0.72%)
May 21, 2024 693.00 0 -4.50(-0.65%)
May 20, 2024 697.50 0 +8.75(+1.27%)
May 19, 2024 688.75 0 +38.25(+5.88%)
May 18, 2024 662.50 676.50 650.25 650.50 0 -0.75(-0.12%)
May 17, 2024 651.25 0 -12.00(-1.81%)
May 15, 2024 663.25 0 -2.50(-0.38%)
May 14, 2024 665.75 0 -6.75(-1.00%)
May 13, 2024 672.50 0 -14.50(-2.11%)
May 12, 2024 687.00 0 +25.25(+3.82%)
May 11, 2024 637.25 665.25 637.00 661.75 0 -1.75(-0.26%)
May 10, 2024 663.50 0 +26.00(+4.08%)
May 09, 2024 637.50 0 +0.00(+0.00%)
May 08, 2024 637.50 0 +3.50(+0.55%)
May 07, 2024 634.00 0 -8.75(-1.36%)
May 06, 2024 642.75 0 -6.00(-0.92%)
May 05, 2024 648.75 0 +25.50(+4.09%)
May 04, 2024 603.25 632.50 603.00 623.25 0 +0.75(+0.12%)
May 03, 2024 622.50 0 +18.25(+3.02%)
May 02, 2024 604.25 0 +0.00(+0.00%)
May 01, 2024 604.25 0 +5.00(+0.83%)
Apr 30, 2024 599.25 0 -4.00(-0.66%)
Apr 29, 2024 603.25 0 -5.25(-0.86%)
Apr 28, 2024 608.50 0 -14.00(-2.25%)
Apr 27, 2024 620.00 633.25 616.25 622.50 0 +0.25(+0.04%)
Apr 26, 2024 622.25 0 +1.75(+0.28%)
Apr 24, 2024 620.50 0 +7.50(+1.22%)
Apr 23, 2024 613.00 0 +10.25(+1.70%)
Apr 22, 2024 602.75 0 +15.25(+2.60%)
Apr 21, 2024 587.50 0 +20.00(+3.52%)
Apr 20, 2024 553.00 574.75 552.25 567.50 0 +0.75(+0.13%)
Apr 19, 2024 566.75 0 +13.75(+2.49%)
Apr 18, 2024 553.00 0 +0.00(+0.00%)
Apr 17, 2024 553.00 0 +0.75(+0.14%)
Apr 16, 2024 552.25 0 +2.50(+0.45%)
Apr 15, 2024 549.75 0 -2.00(-0.36%)
Apr 14, 2024 551.75 0 -3.50(-0.63%)
Apr 13, 2024 552.50 562.50 549.50 555.25 0 -0.75(-0.13%)
Apr 12, 2024 556.00 0 +4.25(+0.77%)
Apr 11, 2024 551.75 0 +0.00(+0.00%)
Apr 10, 2024 551.75 0 -6.75(-1.21%)
Apr 09, 2024 558.50 0 +0.75(+0.13%)
Apr 08, 2024 557.75 0 -8.00(-1.41%)
Apr 07, 2024 565.75 0 -2.50(-0.44%)
Apr 06, 2024 556.00 574.75 555.00 568.25 0 +1.00(+0.18%)
Apr 05, 2024 567.25 0 +11.00(+1.98%)
Apr 03, 2024 556.25 0 +0.25(+0.04%)
Apr 02, 2024 556.00 0 +10.75(+1.97%)
Apr 01, 2024 545.25 0 -11.75(-2.11%)
Mar 31, 2024 557.00 0 -4.50(-0.80%)
Mar 29, 2024 546.50 568.50 544.50 561.50 0 +0.00(+0.00%)
Mar 28, 2024 546.50 568.50 544.50 561.50 0 +14.00(+2.56%)
Mar 27, 2024 547.50 0 +0.00(+0.00%)
Mar 26, 2024 547.50 0 +4.00(+0.74%)
Mar 25, 2024 543.50 0 -12.75(-2.29%)
Mar 23, 2024 548.50 559.25 539.50 556.25 0 +1.50(+0.27%)
Mar 22, 2024 554.75 0 +8.00(+1.46%)
Mar 21, 2024 546.75 0 +0.00(+0.00%)
Mar 20, 2024 546.75 0 +1.75(+0.32%)
Mar 19, 2024 545.00 0 -7.50(-1.36%)
Mar 18, 2024 552.50 0 +9.75(+1.80%)
Mar 17, 2024 542.75 0 +13.25(+2.50%)
Mar 16, 2024 532.00 537.50 526.75 529.50 0 +1.00(+0.19%)
Mar 15, 2024 528.50 0 -3.75(-0.70%)
Mar 13, 2024 532.25 0 -12.00(-2.20%)
Mar 12, 2024 544.25 0 -3.25(-0.59%)
Mar 11, 2024 547.50 0 +0.25(+0.05%)
Mar 10, 2024 547.25 0 +9.00(+1.67%)
Mar 09, 2024 529.50 542.75 526.00 538.25 0 +0.50(+0.09%)
Mar 08, 2024 537.75 0 +8.75(+1.65%)
Mar 07, 2024 533.25 538.75 528.00 529.00 0 +0.50(+0.09%)
Mar 06, 2024 528.50 0 -2.50(-0.47%)
Mar 05, 2024 531.00 0 -20.00(-3.63%)
Mar 04, 2024 551.00 0 -13.00(-2.30%)
Mar 03, 2024 564.00 0 +5.00(+0.89%)
Mar 02, 2024 575.00 576.75 555.50 559.00 0 +1.25(+0.22%)
Mar 01, 2024 557.75 0 -18.75(-3.25%)
Feb 29, 2024 576.25 581.50 569.00 576.50 0 +0.25(+0.04%)
Feb 28, 2024 576.25 0 +1.50(+0.26%)
Feb 27, 2024 574.75 0 -9.50(-1.63%)
Feb 26, 2024 584.25 0 +9.50(+1.65%)
Feb 25, 2024 574.75 0 +5.25(+0.92%)
Feb 24, 2024 580.25 587.50 568.00 569.50 0 +0.50(+0.09%)
Feb 23, 2024 569.00 0 -10.00(-1.73%)
Feb 22, 2024 576.00 594.25 574.50 579.00 0 -0.25(-0.04%)
Feb 21, 2024 579.25 0 +1.25(+0.22%)
Feb 20, 2024 578.00 0 -1.25(-0.22%)
Feb 19, 2024 579.25 0 +20.00(+3.58%)
Feb 17, 2024 567.00 568.75 555.00 559.25 0 +0.25(+0.04%)
Feb 16, 2024 559.00 0 -7.25(-1.28%)
Feb 15, 2024 583.00 583.25 566.00 566.25 0 -1.00(-0.18%)
Feb 14, 2024 567.25 0 -15.75(-2.70%)
Feb 13, 2024 583.00 0 -14.50(-2.43%)
Feb 12, 2024 597.50 0 +0.00(+0.00%)
Feb 11, 2024 597.50 0 -0.25(-0.04%)
Feb 10, 2024 591.25 605.50 588.00 597.75 0 +1.00(+0.17%)
Feb 09, 2024 596.75 0 +5.75(+0.97%)
Feb 08, 2024 601.25 602.00 583.75 591.00 0 +2.50(+0.42%)
Feb 07, 2024 588.50 0 -13.50(-2.24%)
Feb 06, 2024 602.00 0 +7.00(+1.18%)
Feb 05, 2024 595.00 0 +4.75(+0.80%)
Feb 04, 2024 590.25 0 -11.50(-1.91%)
Feb 03, 2024 601.50 611.50 595.75 601.75 0 +2.00(+0.33%)
Feb 02, 2024 599.75 0 -1.00(-0.17%)
Feb 01, 2024 595.25 603.00 587.00 600.75 0 -0.75(-0.12%)
Jan 31, 2024 601.50 0 +6.25(+1.05%)
Jan 30, 2024 595.25 0 -10.25(-1.69%)
Jan 29, 2024 605.50 0 +12.00(+2.02%)
Jan 28, 2024 593.50 0 -8.00(-1.33%)
Jan 27, 2024 612.00 614.00 592.25 601.50 0 +0.00(+0.00%)
Jan 26, 2024 612.00 614.00 592.25 601.50 0 -10.50(-1.72%)
Jan 25, 2024 611.50 617.25 606.50 612.00 0 -0.25(-0.04%)
Jan 24, 2024 612.25 0 +1.50(+0.25%)
Jan 23, 2024 610.75 0 +14.25(+2.39%)
Jan 22, 2024 596.50 0 +0.00(+0.00%)
Jan 21, 2024 596.50 0 +3.25(+0.55%)
Jan 20, 2024 586.25 598.00 584.75 593.25 0 +0.00(+0.00%)
Jan 19, 2024 593.25 0 +8.75(+1.50%)
Jan 18, 2024 583.50 587.00 573.25 584.50 0 -1.00(-0.17%)
Jan 17, 2024 585.50 0 +3.00(+0.52%)
Jan 16, 2024 582.50 0 +0.50(+0.09%)
Jan 15, 2024 582.00 0 -15.00(-2.51%)
Jan 13, 2024 604.00 611.75 587.25 597.00 0 +1.00(+0.17%)
Jan 12, 2024 596.00 0 -8.25(-1.37%)
Jan 11, 2024 610.00 614.75 602.00 604.25 0 +0.50(+0.08%)
Jan 10, 2024 603.75 0 -7.00(-1.15%)
Jan 09, 2024 610.75 0 +0.75(+0.12%)
Jan 08, 2024 610.00 0 +13.75(+2.31%)
Jan 07, 2024 596.25 0 -20.75(-3.36%)
Jan 06, 2024 613.00 621.50 611.50 617.00 0 +1.00(+0.16%)
Jan 05, 2024 616.00 0 +3.50(+0.57%)
Jan 04, 2024 601.50 614.50 591.25 612.50 0 -1.00(-0.16%)
Jan 03, 2024 613.50 0 +13.25(+2.21%)
Jan 02, 2024 600.25 0 -6.50(-1.07%)
Jan 01, 2024 606.75 0 -22.00(-3.50%)
Dec 30, 2023 631.00 633.50 621.50 628.75 0 +0.75(+0.12%)
Dec 29, 2023 628.00 0 -4.25(-0.67%)
Dec 28, 2023 624.25 636.25 621.75 632.25 0 +0.75(+0.12%)
Dec 27, 2023 631.50 0 +8.50(+1.36%)
Dec 26, 2023 623.00 0 -13.25(-2.08%)
Dec 25, 2023 636.25 0 +19.75(+3.20%)
Dec 23, 2023 612.50 618.25 610.75 616.50 0 +0.25(+0.04%)
Dec 22, 2023 616.25 0 +3.50(+0.57%)
Dec 21, 2023 611.50 617.25 610.25 612.75 0 +0.25(+0.04%)
Dec 20, 2023 612.50 0 +2.50(+0.41%)
Dec 19, 2023 610.00 0 -12.75(-2.05%)
Dec 18, 2023 622.75 0 +5.75(+0.93%)
Dec 17, 2023 617.00 0 -12.50(-1.99%)
Dec 16, 2023 616.00 630.00 610.75 629.50 0 +0.25(+0.04%)
Dec 15, 2023 629.25 0 +12.75(+2.07%)
Dec 14, 2023 608.00 619.50 606.50 616.50 0 +0.75(+0.12%)
Dec 13, 2023 615.75 0 +10.50(+1.73%)
Dec 12, 2023 605.25 0 -20.25(-3.24%)
Dec 11, 2023 625.50 0 +16.00(+2.63%)
Dec 10, 2023 609.50 0 -22.75(-3.60%)
Dec 09, 2023 641.00 645.00 628.75 632.25 0 +0.50(+0.08%)
Dec 08, 2023 631.75 0 +9.00(+1.45%)
Dec 07, 2023 622.75 622.75 622.75 622.75 0 -3.25(-0.52%)
Dec 06, 2023 626.00 0 +10.25(+1.66%)
Dec 05, 2023 615.75 0 -5.00(-0.81%)
Dec 04, 2023 620.75 0 +25.00(+4.20%)
Dec 03, 2023 595.75 0 +18.25(+3.16%)
Dec 02, 2023 569.25 577.50 569.25 577.50 0 +0.50(+0.09%)
Dec 01, 2023 577.00 0 +6.75(+1.18%)
Nov 30, 2023 557.50 570.25 555.50 570.25 0 +0.00(+0.00%)
Nov 29, 2023 570.25 0 +14.25(+2.56%)
Nov 28, 2023 556.00 0 +12.25(+2.25%)
Nov 27, 2023 543.75 0 +9.50(+1.78%)
Nov 26, 2023 534.25 0 -16.00(-2.91%)
Nov 25, 2023 555.00 555.75 546.50 550.25 0 +1.50(+0.27%)
Nov 24, 2023 548.75 0 -9.00(-1.61%)
Nov 22, 2023 556.00 563.50 554.50 557.75 0 +2.00(+0.36%)
Nov 21, 2023 555.75 0 +0.75(+0.14%)
Nov 20, 2023 555.00 0 +4.25(+0.77%)
Nov 19, 2023 550.75 0 -1.75(-0.32%)
Nov 18, 2023 555.75 557.75 547.00 552.50 0 +1.75(+0.32%)
Nov 17, 2023 550.75 0 -3.50(-0.63%)
Nov 16, 2023 562.25 562.50 547.00 554.25 0 +0.75(+0.14%)
Nov 15, 2023 553.50 0 -7.00(-1.25%)
Nov 14, 2023 560.50 0 -11.50(-2.01%)
Nov 13, 2023 572.00 0 -7.00(-1.21%)
Nov 12, 2023 579.00 0 +3.00(+0.52%)
Nov 11, 2023 581.75 583.00 570.75 576.00 0 +0.75(+0.13%)
Nov 10, 2023 575.25 0 -6.50(-1.12%)
Nov 09, 2023 590.00 592.50 573.00 581.75 0 +1.00(+0.17%)
Nov 08, 2023 580.75 0 -11.50(-1.94%)
Nov 07, 2023 592.25 0 +22.00(+3.86%)
Nov 06, 2023 570.25 0 -2.75(-0.48%)
Nov 04, 2023 565.75 574.50 563.75 573.00 0 +0.50(+0.09%)
Nov 03, 2023 572.50 0 +7.00(+1.24%)
Nov 02, 2023 565.50 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.