Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,655.49 +2,059.38 (+3.34%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Chicago SRW Wheat Futures,Sep-2 (ZWU24.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
At close: 02:19PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 623.50 | 651.50 | 623.25 | 643.00 | 643.00 | 16,873 |
| 02 May 2024 | 619.00 | 634.25 | 616.00 | 624.25 | 624.25 | 16,873 |
| 01 May 2024 | 622.75 | 627.25 | 614.00 | 619.00 | 619.00 | 18,506 |
| 30 Apr 2024 | 627.00 | 628.50 | 617.50 | 622.25 | 622.25 | 36,470 |
| 29 Apr 2024 | 636.25 | 642.50 | 624.25 | 629.50 | 629.50 | 28,081 |
| 26 Apr 2024 | 639.25 | 652.25 | 635.25 | 641.75 | 641.75 | 29,221 |
| 25 Apr 2024 | 630.75 | 641.00 | 629.75 | 639.25 | 639.25 | 30,798 |
| 24 Apr 2024 | 617.25 | 634.50 | 613.00 | 631.25 | 631.25 | 28,493 |
| 23 Apr 2024 | 605.00 | 620.50 | 600.75 | 619.75 | 619.75 | 26,299 |
| 22 Apr 2024 | 583.25 | 611.75 | 583.00 | 605.00 | 605.00 | 26,939 |
| 19 Apr 2024 | 570.25 | 591.50 | 569.75 | 584.00 | 584.00 | 15,807 |
| 18 Apr 2024 | 570.50 | 576.00 | 567.50 | 570.25 | 570.25 | 12,962 |
| 17 Apr 2024 | 582.00 | 586.25 | 568.25 | 569.00 | 569.00 | 13,476 |
| 16 Apr 2024 | 583.75 | 588.50 | 575.25 | 580.75 | 580.75 | 15,933 |
| 15 Apr 2024 | 586.25 | 586.25 | 576.25 | 583.75 | 583.75 | 12,753 |
| 12 Apr 2024 | 583.75 | 591.75 | 581.50 | 586.50 | 586.50 | 15,302 |
| 11 Apr 2024 | 589.00 | 591.25 | 580.00 | 583.00 | 583.00 | 13,103 |
| 10 Apr 2024 | 589.25 | 597.75 | 587.25 | 590.00 | 590.00 | 12,318 |
| 09 Apr 2024 | 597.50 | 597.50 | 586.25 | 588.75 | 588.75 | 16,062 |
| 08 Apr 2024 | 600.00 | 604.75 | 592.00 | 597.75 | 597.75 | 14,780 |
| 05 Apr 2024 | 588.75 | 605.25 | 588.00 | 598.50 | 598.50 | 18,983 |
| 04 Apr 2024 | 589.00 | 594.50 | 583.25 | 589.00 | 589.00 | 16,301 |
| 03 Apr 2024 | 578.75 | 592.25 | 574.75 | 589.25 | 589.25 | 13,662 |
| 02 Apr 2024 | 589.00 | 593.75 | 578.00 | 579.50 | 579.50 | 16,212 |
| 01 Apr 2024 | 591.25 | 593.00 | 578.00 | 588.75 | 588.75 | 12,126 |
| 28 Mar 2024 | 581.75 | 599.00 | 578.00 | 591.50 | 591.50 | 22,387 |
| 27 Mar 2024 | 577.50 | 581.50 | 573.75 | 580.50 | 580.50 | 11,660 |
| 26 Mar 2024 | 587.75 | 589.50 | 577.00 | 577.50 | 577.50 | 9,227 |
| 25 Mar 2024 | 589.00 | 597.50 | 582.00 | 587.25 | 587.25 | 9,663 |
| 22 Mar 2024 | 578.50 | 588.75 | 570.50 | 585.00 | 585.00 | 12,665 |
| 21 Mar 2024 | 576.75 | 582.25 | 571.75 | 577.75 | 577.75 | 7,793 |
| 20 Mar 2024 | 582.00 | 582.50 | 567.75 | 575.75 | 575.75 | 11,745 |
| 19 Mar 2024 | 574.25 | 583.25 | 569.00 | 582.25 | 582.25 | 10,316 |
| 18 Mar 2024 | 562.75 | 573.50 | 559.00 | 572.75 | 572.75 | 10,459 |
| 15 Mar 2024 | 562.25 | 566.25 | 558.00 | 560.00 | 560.00 | 8,439 |
| 14 Mar 2024 | 571.25 | 571.25 | 559.50 | 562.50 | 562.50 | 20,190 |
| 13 Mar 2024 | 574.50 | 579.50 | 564.75 | 572.50 | 572.50 | 12,558 |
| 12 Mar 2024 | 573.75 | 580.75 | 569.00 | 574.00 | 574.00 | 14,252 |
| 11 Mar 2024 | 565.00 | 576.50 | 552.75 | 575.00 | 575.00 | 19,459 |
| 08 Mar 2024 | 554.25 | 567.50 | 552.75 | 564.50 | 564.50 | 14,274 |
| 07 Mar 2024 | 557.75 | 563.75 | 552.00 | 553.75 | 553.75 | 31,293 |
| 06 Mar 2024 | 564.25 | 564.75 | 550.00 | 554.00 | 554.00 | 21,707 |
| 05 Mar 2024 | 575.25 | 576.25 | 561.00 | 564.50 | 564.50 | 9,229 |
| 04 Mar 2024 | 569.75 | 578.75 | 565.50 | 575.25 | 575.25 | 7,747 |
| 01 Mar 2024 | 587.25 | 587.25 | 567.75 | 569.75 | 569.75 | 9,277 |
| 29 Feb 2024 | 587.50 | 592.50 | 581.50 | 586.75 | 586.75 | 9,920 |
| 28 Feb 2024 | 593.00 | 593.25 | 583.25 | 586.75 | 586.75 | 6,537 |
| 27 Feb 2024 | 583.75 | 598.50 | 582.25 | 593.00 | 593.00 | 8,479 |
| 26 Feb 2024 | 576.75 | 586.50 | 569.50 | 585.00 | 585.00 | 8,871 |
| 23 Feb 2024 | 588.00 | 593.75 | 576.25 | 577.00 | 577.00 | 6,288 |
| 22 Feb 2024 | 584.00 | 598.75 | 581.50 | 586.75 | 586.75 | 10,588 |
| 21 Feb 2024 | 587.25 | 588.00 | 578.75 | 584.75 | 584.75 | 9,002 |
| 20 Feb 2024 | 569.00 | 590.00 | 566.00 | 587.50 | 587.50 | 9,120 |
| 16 Feb 2024 | 580.25 | 580.25 | 567.25 | 570.50 | 570.50 | 6,740 |
| 15 Feb 2024 | 593.25 | 594.25 | 578.25 | 579.00 | 579.00 | 8,362 |
| 14 Feb 2024 | 603.25 | 603.25 | 589.50 | 593.75 | 593.75 | 8,542 |
| 13 Feb 2024 | 607.25 | 610.00 | 602.75 | 606.00 | 606.00 | 7,917 |
| 12 Feb 2024 | 610.00 | 611.00 | 601.25 | 608.25 | 608.25 | 6,079 |
| 09 Feb 2024 | 610.00 | 618.75 | 603.75 | 608.75 | 608.75 | 8,102 |
| 08 Feb 2024 | 618.25 | 619.50 | 604.00 | 606.50 | 606.50 | 6,058 |
| 07 Feb 2024 | 616.00 | 623.00 | 610.25 | 619.75 | 619.75 | 8,757 |
| 06 Feb 2024 | 614.00 | 618.75 | 612.25 | 615.75 | 615.75 | 4,247 |
| 05 Feb 2024 | 624.00 | 624.00 | 612.50 | 614.25 | 614.25 | 4,259 |
| 02 Feb 2024 | 623.50 | 631.25 | 619.50 | 624.00 | 624.00 | 6,582 |
| 01 Feb 2024 | 620.25 | 624.75 | 612.75 | 623.50 | 623.50 | 4,117 |
| 31 Jan 2024 | 629.00 | 629.00 | 618.25 | 621.00 | 621.00 | 2,696 |
| 30 Jan 2024 | 620.00 | 632.00 | 612.25 | 631.00 | 631.00 | 2,874 |
| 29 Jan 2024 | 627.00 | 627.00 | 614.00 | 620.25 | 620.25 | 2,662 |
| 26 Jan 2024 | 637.50 | 639.00 | 620.75 | 626.25 | 626.25 | 4,090 |
| 25 Jan 2024 | 637.00 | 642.25 | 632.00 | 637.50 | 637.50 | 5,496 |
| 24 Jan 2024 | 624.75 | 637.75 | 624.75 | 636.50 | 636.50 | 4,342 |
| 23 Jan 2024 | 622.00 | 632.25 | 622.00 | 624.25 | 624.25 | 3,674 |
| 22 Jan 2024 | 622.75 | 626.50 | 615.50 | 623.50 | 623.50 | 3,279 |
| 19 Jan 2024 | 617.50 | 625.75 | 614.50 | 621.00 | 621.00 | 3,857 |
| 18 Jan 2024 | 614.25 | 616.75 | 605.25 | 615.25 | 615.25 | 4,292 |
| 17 Jan 2024 | 617.50 | 625.75 | 612.00 | 614.00 | 614.00 | 5,273 |
| 16 Jan 2024 | 629.50 | 633.75 | 612.50 | 617.50 | 617.50 | 4,849 |
| 12 Jan 2024 | 635.50 | 642.25 | 622.25 | 629.75 | 629.75 | 5,832 |
| 11 Jan 2024 | 640.50 | 646.50 | 634.25 | 635.75 | 635.75 | 2,683 |
| 10 Jan 2024 | 639.75 | 643.50 | 636.50 | 643.50 | 643.50 | 3,596 |
| 09 Jan 2024 | 629.50 | 643.50 | 626.75 | 641.75 | 641.75 | 3,978 |
| 08 Jan 2024 | 641.00 | 642.25 | 625.25 | 629.25 | 629.25 | 4,856 |
| 05 Jan 2024 | 641.25 | 649.25 | 641.25 | 645.25 | 645.25 | 3,507 |
| 04 Jan 2024 | 636.25 | 643.25 | 625.75 | 642.25 | 642.25 | 4,528 |
| 03 Jan 2024 | 639.25 | 639.25 | 632.50 | 633.75 | 633.75 | 4,861 |
| 02 Jan 2024 | 656.25 | 656.50 | 636.25 | 637.75 | 637.75 | 3,608 |
| 29 Dec 2023 | 657.25 | 659.75 | 650.00 | 656.25 | 656.25 | 1,522 |
| 28 Dec 2023 | 651.75 | 660.75 | 649.00 | 657.50 | 657.50 | 1,449 |
| 27 Dec 2023 | 661.00 | 661.00 | 649.25 | 649.75 | 649.75 | 3,108 |
| 26 Dec 2023 | 641.25 | 664.50 | 641.25 | 663.50 | 663.50 | 4,954 |
| 22 Dec 2023 | 642.75 | 648.25 | 641.75 | 645.75 | 645.75 | 1,489 |
| 21 Dec 2023 | 640.75 | 645.00 | 639.75 | 643.25 | 643.25 | 2,095 |
| 20 Dec 2023 | 647.25 | 649.50 | 637.25 | 638.75 | 638.75 | 5,248 |
| 19 Dec 2023 | 645.25 | 648.00 | 637.50 | 647.50 | 647.50 | 3,288 |
| 18 Dec 2023 | 649.50 | 652.00 | 641.00 | 643.25 | 643.25 | 2,473 |
| 15 Dec 2023 | 644.50 | 652.75 | 638.00 | 652.75 | 652.75 | 4,734 |
| 14 Dec 2023 | 639.25 | 646.50 | 634.50 | 640.75 | 640.75 | 4,319 |
| 13 Dec 2023 | 650.50 | 651.75 | 632.25 | 634.75 | 634.75 | 7,437 |
| 12 Dec 2023 | 634.75 | 653.50 | 634.00 | 651.75 | 651.75 | 3,693 |
| 11 Dec 2023 | 652.25 | 654.00 | 633.75 | 635.75 | 635.75 | 4,630 |
| *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.