Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,075.98 -1,099.31 (-1.77%) CMC Crypto 200
1,318.80 +18.71 (+1.44%)
Mini-sized Chicago SRW Wheat Fu (XW=F)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 05:37AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 634.50 | 645.13 | 632.63 | 642.75 | 642.75 | 299 |
| 08 May 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 2 |
| 07 May 2024 | 645.00 | 652.00 | 624.75 | 624.75 | 624.75 | 2 |
| 06 May 2024 | 632.25 | 632.25 | 632.25 | 632.25 | 632.25 | - |
| 03 May 2024 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - |
| 02 May 2024 | 586.50 | 586.50 | 586.50 | 586.50 | 586.50 | - |
| 01 May 2024 | 581.50 | 581.50 | 581.50 | 581.50 | 581.50 | - |
| 30 Apr 2024 | 585.50 | 585.75 | 577.88 | 585.00 | 585.00 | 10 |
| 29 Apr 2024 | 596.88 | 603.75 | 583.13 | 590.25 | 590.25 | 186 |
| 26 Apr 2024 | 602.13 | 614.00 | 598.00 | 603.25 | 603.25 | 332 |
| 25 Apr 2024 | 592.13 | 604.75 | 592.13 | 602.25 | 602.25 | 218 |
| 24 Apr 2024 | 581.25 | 598.50 | 579.25 | 594.50 | 594.50 | 336 |
| 23 Apr 2024 | 570.25 | 585.25 | 566.00 | 585.00 | 585.00 | 404 |
| 22 Apr 2024 | 551.00 | 579.00 | 548.88 | 570.25 | 570.25 | 690 |
| 19 Apr 2024 | 536.13 | 558.25 | 535.75 | 550.25 | 550.25 | 523 |
| 18 Apr 2024 | 537.13 | 543.50 | 534.75 | 536.75 | 536.75 | 499 |
| 17 Apr 2024 | 552.50 | 555.00 | 535.75 | 537.00 | 537.00 | 711 |
| 16 Apr 2024 | 552.13 | 556.88 | 542.38 | 549.75 | 549.75 | 460 |
| 15 Apr 2024 | 556.00 | 556.00 | 544.00 | 551.75 | 551.75 | 609 |
| 12 Apr 2024 | 550.50 | 562.25 | 550.00 | 556.00 | 556.00 | 622 |
| 11 Apr 2024 | 558.00 | 559.75 | 547.00 | 551.75 | 551.75 | 529 |
| 10 Apr 2024 | 558.50 | 566.63 | 556.00 | 558.50 | 558.50 | 547 |
| 09 Apr 2024 | 564.75 | 564.75 | 553.25 | 557.75 | 557.75 | 724 |
| 08 Apr 2024 | 570.13 | 573.75 | 559.50 | 565.75 | 565.75 | 761 |
| 05 Apr 2024 | 557.00 | 574.38 | 554.88 | 567.25 | 567.25 | 1,167 |
| 04 Apr 2024 | 556.50 | 562.38 | 549.75 | 556.25 | 556.25 | 694 |
| 03 Apr 2024 | 545.13 | 559.38 | 540.50 | 556.00 | 556.00 | 672 |
| 02 Apr 2024 | 557.00 | 562.63 | 543.63 | 545.25 | 545.25 | 647 |
| 01 Apr 2024 | 561.00 | 563.00 | 547.25 | 557.00 | 557.00 | 667 |
| 28 Mar 2024 | 549.63 | 568.25 | 544.75 | 560.25 | 560.25 | 977 |
| 27 Mar 2024 | 542.50 | 549.25 | 537.63 | 547.50 | 547.50 | 571 |
| 26 Mar 2024 | 556.00 | 557.63 | 543.00 | 543.50 | 543.50 | 631 |
| 25 Mar 2024 | 559.00 | 566.88 | 549.63 | 555.00 | 555.00 | 965 |
| 22 Mar 2024 | 547.25 | 558.88 | 539.13 | 554.75 | 554.75 | 1,296 |
| 21 Mar 2024 | 545.50 | 552.38 | 540.00 | 546.75 | 546.75 | 487 |
| 20 Mar 2024 | 552.75 | 553.00 | 537.25 | 545.00 | 545.00 | 577 |
| 19 Mar 2024 | 543.00 | 553.38 | 539.00 | 552.50 | 552.50 | 583 |
| 18 Mar 2024 | 531.63 | 543.38 | 527.38 | 542.75 | 542.75 | 793 |
| 15 Mar 2024 | 533.13 | 537.13 | 527.00 | 528.50 | 528.50 | 479 |
| 14 Mar 2024 | 519.50 | 519.50 | 519.50 | 519.50 | 519.50 | 879 |
| 13 Mar 2024 | 532.25 | 532.25 | 532.25 | 532.25 | 532.25 | - |
| 12 Mar 2024 | 535.50 | 535.50 | 535.50 | 535.50 | 535.50 | - |
| 11 Mar 2024 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | - |
| 08 Mar 2024 | 526.75 | 526.75 | 526.75 | 526.75 | 526.75 | - |
| 07 Mar 2024 | 520.75 | 520.75 | 520.75 | 520.75 | 520.75 | - |
| 06 Mar 2024 | 521.25 | 521.25 | 521.25 | 521.25 | 521.25 | - |
| 05 Mar 2024 | 568.50 | 568.50 | 545.75 | 545.75 | 545.75 | 1 |
| 04 Mar 2024 | 563.50 | 563.50 | 563.50 | 563.50 | 563.50 | - |
| 01 Mar 2024 | 594.50 | 594.50 | 560.00 | 560.00 | 560.00 | 1 |
| 29 Feb 2024 | 572.00 | 577.50 | 572.00 | 577.50 | 577.50 | 2 |
| 28 Feb 2024 | 583.00 | 584.88 | 571.00 | 571.00 | 571.00 | 226 |
| 27 Feb 2024 | 577.63 | 591.25 | 576.38 | 586.00 | 586.00 | 404 |
| 26 Feb 2024 | 573.13 | 578.50 | 562.00 | 577.25 | 577.25 | 520 |
| 23 Feb 2024 | 585.50 | 592.50 | 572.75 | 573.50 | 573.50 | 366 |
| 22 Feb 2024 | 582.13 | 599.75 | 580.13 | 583.25 | 583.25 | 531 |
| 21 Feb 2024 | 580.25 | 584.88 | 574.00 | 583.25 | 583.25 | 436 |
| 20 Feb 2024 | 560.75 | 584.88 | 555.25 | 582.75 | 582.75 | 562 |
| 16 Feb 2024 | 566.75 | 571.00 | 557.00 | 560.50 | 560.50 | 699 |
| 15 Feb 2024 | 585.00 | 585.00 | 565.50 | 567.00 | 567.00 | 829 |
| 14 Feb 2024 | 598.88 | 598.88 | 578.25 | 585.50 | 585.50 | 861 |
| 13 Feb 2024 | 597.13 | 603.63 | 592.25 | 597.50 | 597.50 | 400 |
| 12 Feb 2024 | 596.00 | 603.00 | 588.88 | 597.50 | 597.50 | 386 |
| 09 Feb 2024 | 590.50 | 605.38 | 588.00 | 596.75 | 596.75 | 509 |
| 08 Feb 2024 | 598.00 | 601.50 | 583.75 | 588.50 | 588.50 | 541 |
| 07 Feb 2024 | 594.88 | 606.50 | 591.00 | 602.00 | 602.00 | 405 |
| 06 Feb 2024 | 589.38 | 596.75 | 588.00 | 595.00 | 595.00 | 389 |
| 05 Feb 2024 | 599.75 | 600.63 | 586.63 | 590.25 | 590.25 | 434 |
| 02 Feb 2024 | 600.25 | 611.38 | 595.88 | 599.75 | 599.75 | 735 |
| 01 Feb 2024 | 595.38 | 602.88 | 586.38 | 601.50 | 601.50 | 583 |
| 31 Jan 2024 | 604.00 | 605.00 | 592.13 | 595.25 | 595.25 | 408 |
| 30 Jan 2024 | 593.75 | 606.63 | 584.63 | 605.50 | 605.50 | 559 |
| 29 Jan 2024 | 600.75 | 601.75 | 587.50 | 593.50 | 593.50 | 323 |
| 26 Jan 2024 | 612.00 | 613.88 | 592.75 | 600.25 | 600.25 | 618 |
| 25 Jan 2024 | 611.25 | 617.38 | 606.88 | 612.25 | 612.25 | 521 |
| 24 Jan 2024 | 598.00 | 611.88 | 596.38 | 610.75 | 610.75 | 570 |
| 23 Jan 2024 | 596.25 | 606.13 | 593.50 | 596.50 | 596.50 | 402 |
| 22 Jan 2024 | 593.25 | 600.25 | 587.00 | 596.50 | 596.50 | 355 |
| 19 Jan 2024 | 587.00 | 598.00 | 585.13 | 593.25 | 593.25 | 509 |
| 18 Jan 2024 | 582.00 | 586.88 | 573.13 | 585.50 | 585.50 | 537 |
| 17 Jan 2024 | 581.75 | 595.63 | 578.00 | 582.50 | 582.50 | 744 |
| 16 Jan 2024 | 596.13 | 602.13 | 577.00 | 582.00 | 582.00 | 849 |
| 12 Jan 2024 | 605.50 | 611.50 | 586.00 | 596.00 | 596.00 | 934 |
| 11 Jan 2024 | 609.50 | 615.00 | 602.50 | 603.75 | 603.75 | 441 |
| 10 Jan 2024 | 608.38 | 613.50 | 603.75 | 610.75 | 610.75 | 371 |
| 09 Jan 2024 | 596.25 | 613.63 | 594.38 | 610.00 | 610.00 | 736 |
| 08 Jan 2024 | 618.00 | 618.00 | 592.88 | 596.25 | 596.25 | 770 |
| 05 Jan 2024 | 613.00 | 621.13 | 611.13 | 616.00 | 616.00 | 480 |
| 04 Jan 2024 | 599.50 | 614.75 | 591.50 | 613.50 | 613.50 | 903 |
| 03 Jan 2024 | 608.00 | 609.13 | 598.50 | 600.25 | 600.25 | 568 |
| 02 Jan 2024 | 628.13 | 628.13 | 605.00 | 606.75 | 606.75 | 704 |
| 29 Dec 2023 | 632.38 | 633.00 | 621.50 | 628.00 | 628.00 | 412 |
| 28 Dec 2023 | 623.13 | 636.00 | 622.00 | 631.50 | 631.50 | 560 |
| 27 Dec 2023 | 637.63 | 638.00 | 619.00 | 623.00 | 623.00 | 811 |
| 26 Dec 2023 | 615.00 | 639.63 | 612.00 | 636.25 | 636.25 | 591 |
| 22 Dec 2023 | 611.13 | 620.00 | 608.75 | 616.25 | 616.25 | 298 |
| 21 Dec 2023 | 609.88 | 616.75 | 609.88 | 612.50 | 612.50 | 448 |
| 20 Dec 2023 | 623.00 | 625.38 | 608.75 | 610.00 | 610.00 | 524 |
| 19 Dec 2023 | 618.75 | 624.13 | 611.00 | 622.75 | 622.75 | 651 |
| 18 Dec 2023 | 630.00 | 630.75 | 614.38 | 617.00 | 617.00 | 804 |
| 15 Dec 2023 | 616.75 | 631.00 | 610.25 | 629.25 | 629.25 | 898 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.