Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,304.14 -3.99 (-0.08%) Dow
39,848.26 +41.49 (+0.10%) Nasdaq
16,735.08 -59.80 (-0.36%) Bitcoin USD
71,221.40 +4,362.87 (+6.53%) CMC Crypto 200
1,536.34 +47.80 (+3.21%)
Chicago SRW Wheat Futures,Sep-2 (ZWU25.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 09:37AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 745.50 | 748.25 | 744.75 | 747.75 | 747.75 | 73 |
| 20 May 2024 | 722.75 | 748.00 | 722.75 | 747.75 | 747.75 | 190 |
| 17 May 2024 | 725.75 | 732.75 | 722.00 | 722.50 | 722.50 | 190 |
| 16 May 2024 | 727.75 | 735.50 | 723.00 | 726.25 | 726.25 | 137 |
| 15 May 2024 | 733.00 | 747.25 | 725.50 | 728.25 | 728.25 | 235 |
| 14 May 2024 | 737.25 | 741.00 | 729.50 | 734.75 | 734.75 | 338 |
| 13 May 2024 | 725.00 | 740.00 | 723.75 | 738.00 | 738.00 | 460 |
| 10 May 2024 | 719.25 | 728.25 | 718.50 | 728.25 | 728.25 | 442 |
| 09 May 2024 | 714.00 | 721.50 | 713.75 | 715.25 | 715.25 | 154 |
| 08 May 2024 | 720.00 | 724.25 | 711.75 | 714.00 | 714.00 | 125 |
| 07 May 2024 | 719.00 | 726.75 | 712.00 | 722.25 | 722.25 | 254 |
| 06 May 2024 | 698.00 | 724.25 | 697.00 | 723.75 | 723.75 | 322 |
| 03 May 2024 | 693.00 | 711.75 | 693.00 | 706.00 | 706.00 | 183 |
| 02 May 2024 | 690.25 | 696.50 | 685.25 | 694.00 | 694.00 | 292 |
| 01 May 2024 | 690.00 | 691.25 | 685.00 | 690.75 | 690.75 | 209 |
| 30 Apr 2024 | 680.50 | 689.50 | 678.50 | 688.75 | 688.75 | 157 |
| 29 Apr 2024 | 690.00 | 690.00 | 680.75 | 687.50 | 687.50 | 67 |
| 26 Apr 2024 | 687.25 | 700.00 | 685.50 | 692.00 | 692.00 | 103 |
| 25 Apr 2024 | 681.75 | 688.00 | 681.75 | 687.25 | 687.25 | 36 |
| 24 Apr 2024 | 670.25 | 685.00 | 670.00 | 681.75 | 681.75 | 46 |
| 23 Apr 2024 | 659.50 | 671.75 | 659.00 | 671.75 | 671.75 | 105 |
| 22 Apr 2024 | 652.25 | 667.50 | 650.50 | 663.75 | 663.75 | 68 |
| 19 Apr 2024 | 649.00 | 651.25 | 644.75 | 651.25 | 651.25 | 100 |
| 18 Apr 2024 | 636.25 | 636.25 | 635.75 | 635.75 | 635.75 | 3 |
| 17 Apr 2024 | 634.25 | 634.25 | 634.25 | 634.25 | 634.25 | 5 |
| 16 Apr 2024 | 639.00 | 640.00 | 636.75 | 640.00 | 640.00 | 4 |
| 15 Apr 2024 | 644.25 | 644.25 | 644.25 | 644.25 | 644.25 | - |
| 12 Apr 2024 | 641.25 | 645.25 | 641.25 | 645.25 | 645.25 | 5 |
| 11 Apr 2024 | 642.25 | 642.25 | 642.25 | 642.25 | 642.25 | - |
| 10 Apr 2024 | 649.25 | 649.25 | 649.25 | 649.25 | 649.25 | - |
| 09 Apr 2024 | 648.75 | 648.75 | 648.75 | 648.75 | 648.75 | 1 |
| 08 Apr 2024 | 654.50 | 655.75 | 654.50 | 655.75 | 655.75 | 6 |
| 05 Apr 2024 | 654.25 | 654.25 | 654.25 | 654.25 | 654.25 | 42 |
| 04 Apr 2024 | 650.75 | 650.75 | 650.75 | 650.75 | 650.75 | - |
| 03 Apr 2024 | 652.00 | 652.25 | 650.25 | 650.75 | 650.75 | 56 |
| 02 Apr 2024 | 645.00 | 645.25 | 643.50 | 645.25 | 645.25 | 7 |
| 01 Apr 2024 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | - |
| 28 Mar 2024 | 651.00 | 651.00 | 647.50 | 647.50 | 647.50 | 16 |
| 27 Mar 2024 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | 7 |
| 26 Mar 2024 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | 7 |
| 25 Mar 2024 | 648.25 | 648.25 | 648.25 | 648.25 | 648.25 | 10 |
| 22 Mar 2024 | 646.75 | 646.75 | 646.75 | 646.75 | 646.75 | 4 |
| 21 Mar 2024 | 638.00 | 640.25 | 638.00 | 640.25 | 640.25 | 7 |
| 20 Mar 2024 | 638.50 | 638.50 | 638.50 | 638.50 | 638.50 | 66 |
| 19 Mar 2024 | 643.75 | 643.75 | 643.75 | 643.75 | 643.75 | 1 |
| 18 Mar 2024 | 633.00 | 635.75 | 628.75 | 635.75 | 635.75 | 17 |
| 15 Mar 2024 | 627.50 | 627.50 | 627.50 | 627.50 | 627.50 | - |
| 14 Mar 2024 | 624.50 | 627.25 | 624.50 | 627.25 | 627.25 | 8 |
| 13 Mar 2024 | 633.50 | 633.50 | 633.50 | 633.50 | 633.50 | - |
| 12 Mar 2024 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 17 |
| 11 Mar 2024 | 636.50 | 636.50 | 636.50 | 636.50 | 636.50 | 3 |
| 08 Mar 2024 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 15 |
| 07 Mar 2024 | 614.50 | 614.50 | 614.50 | 614.50 | 614.50 | 39 |
| 06 Mar 2024 | 613.00 | 613.00 | 608.00 | 612.25 | 612.25 | 37 |
| 05 Mar 2024 | 617.00 | 617.75 | 617.00 | 617.75 | 617.75 | 21 |
| 04 Mar 2024 | 623.00 | 625.00 | 623.00 | 625.00 | 625.00 | 1 |
| 01 Mar 2024 | 623.25 | 623.25 | 620.25 | 620.25 | 620.25 | 30 |
| 29 Feb 2024 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - |
| 28 Feb 2024 | 631.75 | 631.75 | 631.75 | 631.75 | 631.75 | - |
| 27 Feb 2024 | 634.50 | 634.50 | 634.50 | 634.50 | 634.50 | - |
| 26 Feb 2024 | 625.25 | 625.25 | 625.25 | 625.25 | 625.25 | 1 |
| 23 Feb 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| 22 Feb 2024 | 621.50 | 621.50 | 621.50 | 621.50 | 621.50 | - |
| 21 Feb 2024 | 618.50 | 618.50 | 618.50 | 618.50 | 618.50 | - |
| 20 Feb 2024 | 622.25 | 622.25 | 622.25 | 622.25 | 622.25 | - |
| 16 Feb 2024 | 609.25 | 609.25 | 609.25 | 609.25 | 609.25 | - |
| 15 Feb 2024 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | - |
| 14 Feb 2024 | 625.00 | 629.25 | 625.00 | 629.25 | 629.25 | 7 |
| 13 Feb 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 12 Feb 2024 | 640.50 | 640.50 | 640.50 | 640.50 | 640.50 | - |
| 09 Feb 2024 | 641.25 | 641.25 | 641.25 | 641.25 | 641.25 | - |
| 08 Feb 2024 | 642.25 | 642.25 | 642.25 | 642.25 | 642.25 | - |
| 07 Feb 2024 | 653.75 | 653.75 | 653.75 | 653.75 | 653.75 | - |
| 06 Feb 2024 | 651.75 | 651.75 | 651.75 | 651.75 | 651.75 | - |
| 05 Feb 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 02 Feb 2024 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | - |
| 01 Feb 2024 | 655.50 | 655.50 | 655.50 | 655.50 | 655.50 | - |
| 31 Jan 2024 | 656.75 | 656.75 | 656.75 | 656.75 | 656.75 | - |
| 30 Jan 2024 | 662.75 | 662.75 | 662.75 | 662.75 | 662.75 | - |
| 29 Jan 2024 | 656.25 | 656.25 | 656.25 | 656.25 | 656.25 | 28 |
| 26 Jan 2024 | 662.25 | 662.25 | 662.25 | 662.25 | 662.25 | - |
| 25 Jan 2024 | 668.75 | 668.75 | 668.75 | 668.75 | 668.75 | - |
| 24 Jan 2024 | 668.75 | 668.75 | 668.75 | 668.75 | 668.75 | - |
| 23 Jan 2024 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | - |
| 22 Jan 2024 | 661.25 | 661.25 | 661.25 | 661.25 | 661.25 | - |
| 19 Jan 2024 | 658.75 | 658.75 | 658.75 | 658.75 | 658.75 | - |
| 18 Jan 2024 | 650.00 | 653.25 | 650.00 | 653.25 | 653.25 | 3 |
| 17 Jan 2024 | 651.75 | 651.75 | 651.75 | 651.75 | 651.75 | - |
| 16 Jan 2024 | 657.25 | 657.25 | 657.25 | 657.25 | 657.25 | 2 |
| 12 Jan 2024 | 663.75 | 663.75 | 663.75 | 663.75 | 663.75 | 7 |
| 11 Jan 2024 | 666.50 | 666.50 | 666.50 | 666.50 | 666.50 | - |
| 10 Jan 2024 | 673.50 | 673.50 | 673.50 | 673.50 | 673.50 | - |
| 09 Jan 2024 | 660.00 | 671.75 | 660.00 | 671.75 | 671.75 | 6 |
| 08 Jan 2024 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 1 |
| 05 Jan 2024 | 671.75 | 671.75 | 671.75 | 671.75 | 671.75 | - |
| 04 Jan 2024 | 669.50 | 669.50 | 669.50 | 669.50 | 669.50 | - |
| 03 Jan 2024 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | - |
| 02 Jan 2024 | 667.75 | 667.75 | 667.75 | 667.75 | 667.75 | - |
| 29 Dec 2023 | 681.75 | 681.75 | 681.75 | 681.75 | 681.75 | - |
| 28 Dec 2023 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | - |
| *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.