WisdomTree Wheat

WEAT
🏛️ france →
15.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 33.70 33.70 33.30 33.30 0.0M
2021-12-30 33.86 33.93 33.55 33.58 0.0M
2021-12-29 33.51 33.82 33.26 33.82 0.0M
2021-12-28 34.40 34.40 33.76 33.84 0.0M
2021-12-27 35.71 35.71 34.83 34.83 0.0M
2021-12-24 35.00 35.00 35.00 35.00 0.0M
2021-12-23 34.81 35.08 34.78 34.86 0.0M
2021-12-22 34.54 34.81 34.54 34.71 0.0M
2021-12-21 33.52 34.12 33.29 34.12 0.0M
2021-12-20 33.25 33.33 33.01 33.33 0.0M
2021-12-17 33.18 33.49 33.12 33.49 0.0M
2021-12-16 32.70 32.99 32.20 32.99 0.0M
2021-12-15 33.37 33.64 32.66 32.66 0.0M
2021-12-14 33.88 33.94 33.56 33.94 0.0M
2021-12-13 33.73 34.05 33.52 34.05 0.0M
2021-12-10 33.18 33.84 33.18 33.62 0.0M
2021-12-09 33.76 33.76 33.53 33.65 0.0M
2021-12-08 34.84 34.84 34.21 34.21 0.0M
2021-12-07 35.03 35.03 34.62 34.75 0.0M
2021-12-06 34.79 34.79 34.35 34.49 0.0M
2021-12-03 35.13 35.29 34.77 34.77 0.0M
2021-12-02 34.28 35.16 34.28 35.11 0.0M
2021-12-01 34.15 34.21 33.76 33.81 0.0M
2021-11-30 34.84 34.84 34.13 34.13 0.0M
2021-11-29 36.61 36.61 35.48 35.48 0.0M
2021-11-26 35.71 36.14 35.57 35.84 0.0M
2021-11-25 36.89 36.89 36.89 36.89 0.0M
2021-11-24 37.63 37.76 36.97 36.97 0.0M
2021-11-23 36.94 37.08 36.78 36.97 0.0M
2021-11-22 36.42 37.04 36.42 36.92 0.0M
2021-11-19 35.90 36.11 35.60 35.92 0.0M
2021-11-18 36.14 36.52 35.98 36.09 0.0M
2021-11-17 35.35 36.13 35.33 35.93 0.0M
2021-11-16 35.60 35.69 35.41 35.41 0.0M
2021-11-15 35.38 35.44 35.08 35.35 0.0M
2021-11-12 35.19 35.28 34.83 35.00 0.0M
2021-11-11 34.65 35.43 34.53 34.99 0.0M
2021-11-10 33.29 33.97 33.29 33.97 0.0M
2021-11-09 32.85 32.90 32.72 32.90 0.0M
2021-11-08 32.81 32.81 32.64 32.81 0.0M
2021-11-05 33.24 33.29 32.89 32.90 0.0M
2021-11-04 33.68 33.88 33.10 33.12 0.0M
2021-11-03 33.91 34.00 33.27 33.27 0.0M
2021-11-02 33.94 34.31 33.81 33.86 0.0M
2021-11-01 32.98 33.99 32.98 33.95 0.0M
2021-10-29 32.85 32.99 32.62 32.99 0.0M
2021-10-28 32.40 32.98 32.32 32.46 0.0M
2021-10-27 31.90 32.37 31.79 32.37 0.0M
2021-10-26 32.30 32.36 32.14 32.36 0.0M
2021-10-25 32.33 32.37 32.26 32.28 0.0M
2021-10-22 31.73 32.20 31.73 32.06 0.0M
2021-10-21 31.79 31.79 31.51 31.51 0.0M
2021-10-20 31.57 31.78 31.52 31.75 0.0M
2021-10-19 31.49 31.58 31.39 31.58 0.0M
2021-10-18 31.51 31.51 31.26 31.26 0.0M
2021-10-15 31.05 31.53 31.04 31.53 0.0M
2021-10-14 30.88 30.95 30.82 30.82 0.0M
2021-10-13 31.37 31.50 30.51 30.51 0.0M
2021-10-12 31.38 31.38 31.12 31.22 0.0M
2021-10-11 31.39 32.03 31.32 31.37 0.0M
2021-10-08 31.85 31.85 31.47 31.47 0.0M
2021-10-07 32.04 32.04 31.78 31.83 0.0M
2021-10-06 32.00 32.26 31.97 32.13 0.0M
2021-10-05 32.25 32.25 31.98 32.10 0.0M
2021-10-04 32.00 32.36 32.00 32.21 0.0M
2021-10-01 31.27 32.10 31.27 32.10 0.0M
2021-09-30 30.37 30.85 30.37 30.85 0.0M
2021-09-29 30.17 30.46 30.17 30.40 0.0M
2021-09-28 30.47 30.71 30.24 30.24 0.0M
2021-09-27 30.66 30.67 30.66 30.67 0.0M
2021-09-24 30.21 30.61 30.21 30.58 0.0M
2021-09-23 30.01 30.29 30.00 30.29 0.0M
2021-09-22 29.34 29.62 29.34 29.57 0.0M
2021-09-21 29.46 29.53 29.05 29.05 0.0M
2021-09-20 29.80 29.80 29.56 29.56 0.0M
2021-09-17 30.06 30.06 29.78 29.97 0.0M
2021-09-16 30.02 30.02 29.78 29.80 0.0M
2021-09-15 29.26 29.62 29.20 29.62 0.0M
2021-09-14 29.02 29.24 29.02 29.19 0.0M
2021-09-13 28.79 28.84 28.56 28.84 0.0M
2021-09-10 28.93 28.94 28.63 28.69 0.0M
2021-09-09 29.50 29.50 29.10 29.10 0.0M
2021-09-08 30.13 30.18 29.69 29.74 0.0M
2021-09-07 30.52 30.54 29.92 30.07 0.0M
2021-09-06 30.30 30.30 30.30 30.30 0.0M
2021-09-03 29.87 30.17 29.73 30.16 0.0M
2021-09-02 29.75 29.97 29.69 29.97 0.0M
2021-09-01 30.36 30.36 30.01 30.01 0.0M
2021-08-31 30.08 30.25 29.81 30.25 0.0M
2021-08-30 31.16 31.16 30.78 30.78 0.0M
2021-08-27 31.27 31.36 30.91 30.94 0.0M
2021-08-26 30.72 31.17 30.72 30.98 0.0M
2021-08-25 30.65 30.82 30.42 30.82 0.0M
2021-08-24 30.80 30.96 30.68 30.88 0.0M
2021-08-23 31.09 31.24 30.88 31.07 0.0M
2021-08-20 31.32 31.55 31.15 31.15 0.0M
2021-08-19 31.58 31.69 31.42 31.43 0.0M
2021-08-18 31.68 31.90 31.36 31.78 0.0M
2021-08-17 32.62 32.62 31.78 31.78 0.0M
2021-08-16 32.74 32.98 32.52 32.52 0.0M
2021-08-13 32.20 32.92 32.18 32.77 0.0M
2021-08-12 31.23 31.45 31.23 31.41 0.0M
2021-08-11 31.16 31.16 31.02 31.02 0.0M
2021-08-10 30.56 31.33 30.56 31.05 0.0M
2021-08-09 30.95 30.95 30.47 30.47 0.0M
2021-08-06 30.31 30.86 30.31 30.82 0.0M
2021-08-05 30.49 30.82 30.42 30.66 0.0M
2021-08-04 30.98 31.28 30.84 30.84 0.0M
2021-08-03 30.74 31.05 30.61 30.61 0.0M
2021-08-02 30.17 30.82 30.17 30.80 0.0M
2021-07-30 29.81 30.07 29.70 30.07 0.0M
2021-07-29 29.54 29.82 29.49 29.82 0.0M
2021-07-28 29.21 29.54 29.16 29.54 0.0M
2021-07-27 28.97 29.33 28.96 28.96 0.0M
2021-07-26 29.16 29.19 28.55 28.87 0.0M
2021-07-23 29.67 29.72 29.48 29.50 0.0M
2021-07-22 30.08 30.08 29.36 29.40 0.0M
2021-07-21 30.21 30.36 30.18 30.25 0.0M
2021-07-20 30.45 30.74 30.23 30.23 0.0M
2021-07-19 29.58 30.31 29.58 29.83 0.0M
2021-07-16 28.87 29.72 28.87 29.60 0.0M
2021-07-15 27.90 28.45 27.90 28.42 0.0M
2021-07-14 27.64 28.03 27.64 27.82 0.0M
2021-07-13 27.24 27.43 27.02 27.43 0.0M
2021-07-12 26.16 26.44 26.16 26.44 0.0M
2021-07-09 26.31 26.31 25.94 26.09 0.0M
2021-07-08 26.74 26.74 26.45 26.45 0.0M
2021-07-07 26.96 26.96 26.62 26.62 0.0M
2021-07-06 27.84 27.84 26.45 26.52 0.0M
2021-07-05 27.88 28.16 27.83 27.83 0.0M
2021-07-02 28.56 28.61 27.83 27.83 0.0M
2021-07-01 28.66 29.17 28.59 29.06 0.0M
2021-06-30 27.39 27.39 27.02 27.31 0.0M
2021-06-29 27.61 27.77 27.61 27.72 0.0M
2021-06-28 27.43 27.79 27.32 27.79 0.0M
2021-06-25 27.59 27.59 27.01 27.10 0.0M
2021-06-24 27.94 27.94 27.40 27.45 0.0M
2021-06-23 27.89 28.31 27.86 27.86 0.0M
2021-06-22 28.49 28.52 28.19 28.19 0.0M
2021-06-21 27.25 28.55 27.25 28.55 0.0M
2021-06-18 27.47 28.15 27.47 28.15 0.0M
2021-06-17 27.86 27.97 27.75 27.83 0.0M
2021-06-16 27.89 28.09 27.65 28.09 0.0M
2021-06-15 27.91 27.91 27.32 27.56 0.0M
2021-06-14 28.55 28.55 27.60 28.41 0.0M
2021-06-11 28.70 28.79 28.25 28.79 0.0M
2021-06-10 28.46 28.71 28.26 28.56 0.0M
2021-06-09 28.40 28.46 28.21 28.21 0.0M
2021-06-08 28.87 29.17 28.64 28.64 0.0M
2021-06-07 29.14 29.33 28.74 28.90 0.0M
2021-06-04 28.58 28.77 28.58 28.77 0.0M
2021-06-03 28.94 29.19 28.41 28.41 0.0M
2021-06-02 29.17 29.17 28.69 28.69 0.0M
2021-06-01 28.16 28.82 28.16 28.82 0.0M
2021-05-31 27.68 27.68 27.68 27.68 0.0M
2021-05-28 28.18 28.18 27.99 27.99 0.0M
2021-05-27 27.20 28.05 27.20 28.05 0.0M
2021-05-26 27.29 27.29 26.73 27.22 0.0M
2021-05-25 27.70 27.70 27.02 27.13 0.0M
2021-05-24 27.87 27.87 27.39 27.64 0.0M
2021-05-21 28.09 28.22 27.89 28.12 0.0M
2021-05-20 28.63 28.63 28.10 28.35 0.0M
2021-05-19 28.65 28.92 28.06 28.26 0.0M
2021-05-18 29.57 30.01 29.50 29.50 0.0M
2021-05-17 29.90 29.90 29.32 29.32 0.0M
2021-05-14 29.96 30.36 29.43 29.73 0.0M
2021-05-13 30.81 30.81 30.01 30.01 0.0M
2021-05-12 31.50 31.50 31.20 31.22 0.0M
2021-05-11 30.58 31.36 30.48 30.97 0.0M
2021-05-10 32.30 32.30 30.80 30.80 0.0M
2021-05-07 32.20 32.43 31.62 31.70 0.0M
2021-05-06 31.53 31.97 31.28 31.54 0.0M
2021-05-05 30.76 31.25 30.76 31.25 0.0M
2021-05-04 30.45 30.83 30.45 30.83 0.0M
2021-05-03 31.64 31.64 30.84 30.84 0.0M
2021-04-30 30.90 30.90 30.35 30.61 0.0M
2021-04-29 30.53 30.83 30.30 30.47 0.0M
2021-04-28 30.34 31.11 30.15 31.11 0.0M
2021-04-27 31.63 32.48 30.71 31.31 0.0M
2021-04-26 30.58 31.35 30.57 31.14 0.0M
2021-04-23 30.02 30.27 29.51 29.94 0.0M
2021-04-22 28.83 29.49 28.68 29.49 0.0M
2021-04-21 28.16 28.80 28.16 28.80 0.0M
2021-04-20 27.81 28.43 27.81 28.43 0.0M
2021-04-19 28.01 28.01 27.87 27.87 0.0M
2021-04-16 27.84 28.11 27.73 27.77 0.0M
2021-04-15 27.80 28.02 27.54 28.02 0.0M
2021-04-14 27.22 28.03 27.22 27.76 0.0M
2021-04-13 27.24 27.26 27.22 27.22 0.0M
2021-04-12 27.22 27.31 26.87 27.15 0.0M
2021-04-09 27.06 27.76 27.06 27.72 0.0M
2021-04-08 26.68 27.02 26.68 27.02 0.0M
2021-04-07 26.57 26.57 26.33 26.52 0.0M
2021-04-06 26.81 27.26 26.78 26.78 0.0M
2021-04-01 27.20 27.20 26.42 26.42 0.0M
2021-03-31 26.35 26.39 26.00 26.03 0.0M
2021-03-30 26.74 26.74 26.35 26.35 0.0M
2021-03-29 26.64 26.68 26.51 26.67 0.0M
2021-03-26 26.81 26.84 26.81 26.84 0.0M
2021-03-25 26.94 26.94 26.39 26.74 0.0M
2021-03-24 27.45 27.64 27.13 27.13 0.0M
2021-03-23 26.97 27.66 26.91 27.55 0.0M
2021-03-22 26.97 27.05 26.81 26.91 0.0M
2021-03-19 27.28 27.31 26.85 27.04 0.0M
2021-03-18 27.33 27.33 27.20 27.24 0.0M
2021-03-17 27.67 27.75 27.67 27.75 0.0M
2021-03-16 27.49 27.83 27.49 27.80 0.0M
2021-03-15 27.49 27.64 27.37 27.63 0.0M
2021-03-12 27.66 27.67 27.47 27.47 0.0M
2021-03-11 27.95 27.95 27.54 27.54 0.0M
2021-03-10 28.02 28.03 27.85 28.03 0.0M
2021-03-09 27.92 28.17 27.92 28.17 0.0M
2021-03-08 28.34 28.34 28.00 28.11 0.0M
2021-03-05 28.12 28.17 28.07 28.17 0.0M
2021-03-04 27.96 28.16 27.88 28.12 0.0M
2021-03-03 28.06 28.06 27.86 27.86 0.0M
2021-03-02 27.85 28.42 27.85 28.39 0.0M
2021-03-01 28.22 28.24 27.87 27.87 0.0M
2021-02-26 28.34 28.34 28.05 28.29 0.0M
2021-02-25 28.62 28.72 28.08 28.42 0.0M
2021-02-24 28.33 28.92 28.33 28.79 0.0M
2021-02-23 28.30 28.30 27.97 28.13 0.0M
2021-02-22 27.91 28.13 27.91 28.00 0.0M
2021-02-19 28.18 28.42 27.87 27.96 0.0M
2021-02-18 27.67 28.33 27.54 28.33 0.0M
2021-02-17 28.02 28.02 27.43 27.43 0.0M
2021-02-16 27.57 27.79 27.37 27.71 0.0M
2021-02-15 27.19 27.19 26.77 27.13 0.0M
2021-02-12 27.15 27.16 27.14 27.16 0.0M
2021-02-11 27.02 27.14 27.02 27.06 0.0M
2021-02-10 27.53 27.53 26.84 26.97 0.0M
2021-02-09 28.20 28.20 27.72 28.09 0.0M
2021-02-08 27.67 28.14 27.67 28.14 0.0M
2021-02-05 27.59 27.69 27.46 27.46 0.0M
2021-02-04 27.84 27.84 27.54 27.54 0.0M
2021-02-03 27.56 27.56 27.05 27.44 0.0M
2021-02-02 28.00 28.00 27.76 27.76 0.0M
2021-02-01 28.54 28.64 27.76 27.76 0.0M
2021-01-29 27.62 28.09 27.62 28.09 0.0M
2021-01-28 27.74 27.93 27.62 27.93 0.0M
2021-01-27 28.52 28.52 27.92 27.92 0.0M
2021-01-26 27.49 28.29 27.49 28.29 0.0M
2021-01-25 26.88 27.44 26.88 27.44 0.0M
2021-01-22 27.81 27.89 27.26 27.38 0.0M
2021-01-21 28.61 28.67 28.16 28.20 0.0M
2021-01-20 28.84 28.84 28.15 28.66 0.0M
2021-01-19 29.24 29.44 28.85 28.85 0.0M
2021-01-18 29.67 29.67 28.95 28.95 0.0M
2021-01-15 28.67 29.44 28.57 28.57 0.0M
2021-01-14 28.19 28.65 28.07 28.65 0.0M
2021-01-13 27.89 28.75 27.89 28.16 0.0M
2021-01-12 27.27 27.81 27.26 27.57 0.0M
2021-01-11 26.93 27.16 26.93 27.05 0.0M
2021-01-08 27.41 27.41 27.04 27.06 0.0M
2021-01-07 27.21 27.21 26.96 26.96 0.0M
2021-01-06 27.54 27.63 27.46 27.46 0.0M
2021-01-05 27.10 27.77 27.10 27.67 0.0M
2021-01-04 27.37 27.37 26.80 26.87 0.0M