Skip to main content
logo
Teucrium Wheat Fund (WEAT)
NYSEARCA: WEAT · Real-Time Price · USD
24.82
-0.55 (-2.19%)
May 14, 2026, 4:00 PM EDT - Market closed

WEAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202625.0225.0924.6224.83--2.13%774,078
May 13, 202625.3025.6025.1925.3725.37-0.47%847,435
May 12, 202624.3625.5124.3225.4925.496.25%1,710,570
May 11, 202623.6424.0023.5323.9923.992.48%730,026
May 8, 202623.1523.4423.0623.4123.411.21%804,948
May 7, 202623.0823.1822.8523.1323.13-0.81%813,773
May 6, 202623.2223.3622.9923.3223.32-1.81%1,101,635
May 5, 202623.9623.9923.5623.7523.75-1.86%999,254
May 4, 202623.9124.2623.8724.2024.200.79%893,728
May 1, 202624.1324.1823.8724.0124.01-0.41%628,432
Apr 30, 202624.2924.2923.9424.1124.11-2.03%908,385
Apr 29, 202624.9125.2424.5424.6124.61-0.44%1,806,161
Apr 28, 202624.0824.7724.0424.7224.724.26%1,555,083
Apr 27, 202623.2823.7423.2523.7123.712.24%666,040
Apr 24, 202623.3123.3123.0323.1923.19-0.94%917,959
Apr 23, 202622.9623.4222.8923.4123.412.41%602,245
Apr 22, 202623.0723.1222.8422.8622.86-1.30%638,850
Apr 21, 202622.6923.1622.6623.1623.161.80%698,394
Apr 20, 202622.6222.9922.5122.7522.751.25%517,960
Apr 17, 202622.4322.5522.0122.4722.47-1.45%1,333,885
Apr 16, 202622.8123.1322.6922.8022.801.20%567,075
Apr 15, 202622.4522.7022.3322.5322.53-0.35%345,065
Apr 14, 202622.2522.6222.2322.6122.611.94%511,898
Apr 13, 202622.1822.4822.1622.1822.181.79%867,875
Apr 10, 202621.8622.0021.7221.7921.79-1.00%1,727,857
Apr 9, 202622.5022.5021.8222.0122.01-1.08%1,441,408
Apr 8, 202622.2022.4422.1322.2522.25-2.63%1,156,925
Apr 7, 202622.7423.0022.6822.8522.85-1,160,167
Apr 6, 202622.8122.8622.5622.8522.85-0.09%1,255,825
Apr 2, 202623.1923.2822.8522.8722.870.18%808,201
Apr 1, 202623.1223.1422.7222.8322.83-3.14%1,566,456
Mar 31, 202623.3123.8323.3123.5723.571.33%1,866,667
Mar 30, 202623.0023.3822.9523.2623.260.39%941,138
Mar 27, 202623.2023.4322.9523.1723.170.22%1,222,643
Mar 26, 202622.8023.2222.7323.1223.120.65%731,594
Mar 25, 202622.4422.9822.4422.9722.971.19%671,287
Mar 24, 202622.6122.8322.3822.7022.700.09%854,995
Mar 23, 202622.6022.6822.2322.6822.68-0.74%1,297,807
Mar 20, 202623.0523.1922.8122.8522.85-2.10%990,654
Mar 19, 202623.2823.3722.9723.3423.340.56%1,535,602
Mar 18, 202622.7123.2322.7023.2123.212.65%1,023,262
Mar 17, 202622.6922.7722.4822.6122.61-1.05%1,088,230
Mar 16, 202623.1923.2522.7722.8522.85-2.48%1,077,526
Mar 13, 202622.9723.4622.7723.4323.432.23%1,321,674
Mar 12, 202623.1223.4222.8622.9222.920.31%1,992,067
Mar 11, 202623.0523.0922.5922.8522.850.53%1,034,279
Mar 10, 202622.9823.0322.3822.7322.73-1.09%1,166,075
Mar 9, 202623.6923.7722.7722.9822.98-2.67%3,463,143
Mar 6, 202623.0023.6322.9623.6123.615.64%2,159,027
Mar 5, 202621.9122.4021.9122.3522.352.57%1,078,459