Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whole Earth Brands Inc (NQ: FREE )

4.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 8.470 8.500 8.070 8.290 338,943 -0.18(-2.13%)
Nov 27, 2020 8.370 8.675 8.150 8.470 399,900 +0.15(+1.80%)
Nov 25, 2020 8.180 8.340 8.000 8.320 324,200 +0.11(+1.34%)
Nov 24, 2020 8.000 8.260 7.900 8.210 330,012 +0.22(+2.75%)
Nov 23, 2020 8.010 8.080 7.847 7.990 527,961 -0.01(-0.12%)
Nov 20, 2020 8.300 8.300 8.000 8.000 331,900 -0.29(-3.50%)
Nov 19, 2020 7.960 8.310 7.850 8.290 434,186 +0.44(+5.61%)
Nov 18, 2020 7.900 8.090 7.780 7.850 490,241 -0.02(-0.25%)
Nov 17, 2020 8.220 8.450 7.860 7.870 775,422 -0.47(-5.64%)
Nov 16, 2020 8.800 9.000 8.250 8.340 567,122 -0.58(-6.50%)
Nov 13, 2020 9.000 9.100 8.830 8.920 302,300 -0.06(-0.67%)
Nov 12, 2020 9.220 9.340 8.960 8.980 525,147 -0.14(-1.54%)
Nov 11, 2020 9.050 9.350 8.950 9.120 715,184 +0.24(+2.70%)
Nov 10, 2020 8.870 9.200 8.750 8.880 591,298 +0.01(+0.11%)
Nov 09, 2020 8.680 8.910 8.520 8.870 343,227 +0.28(+3.26%)
Nov 06, 2020 8.500 8.730 8.430 8.590 157,000 +0.14(+1.66%)
Nov 05, 2020 8.370 8.610 8.330 8.450 337,964 +0.13(+1.56%)
Nov 04, 2020 8.380 8.550 8.310 8.320 127,415 -0.06(-0.72%)
Nov 03, 2020 8.420 8.530 8.260 8.380 293,028 +0.02(+0.24%)
Nov 02, 2020 8.220 8.565 8.220 8.360 438,528 +0.17(+2.08%)
Oct 30, 2020 8.550 8.550 8.180 8.190 373,700 -0.35(-4.10%)
Oct 29, 2020 8.730 9.030 8.430 8.540 929,135 -0.17(-1.95%)
Oct 28, 2020 8.520 8.810 8.340 8.710 696,544 +0.18(+2.11%)
Oct 27, 2020 8.450 8.770 8.390 8.530 177,567 +0.12(+1.43%)
Oct 26, 2020 8.830 8.880 8.390 8.410 385,989 -0.38(-4.32%)
Oct 23, 2020 8.650 9.030 8.570 8.790 456,300 +0.26(+3.05%)
Oct 22, 2020 8.290 8.580 8.260 8.530 251,190 +0.22(+2.65%)
Oct 21, 2020 8.420 8.815 8.180 8.310 725,912 -0.10(-1.19%)
Oct 20, 2020 8.350 8.490 8.180 8.410 440,670 +0.16(+1.94%)
Oct 19, 2020 8.080 8.500 8.080 8.250 425,599 +0.19(+2.36%)
Oct 16, 2020 8.300 8.330 7.980 8.060 226,400 -0.21(-2.54%)
Oct 15, 2020 8.290 8.320 8.170 8.270 163,203 -0.06(-0.72%)
Oct 14, 2020 8.290 8.450 8.207 8.330 327,910 +0.03(+0.36%)
Oct 13, 2020 8.250 8.360 8.170 8.300 401,301 +0.03(+0.36%)
Oct 12, 2020 8.140 8.540 8.045 8.270 430,684 +0.19(+2.35%)
Oct 09, 2020 8.060 8.120 7.910 8.080 508,800 +0.06(+0.75%)
Oct 08, 2020 8.310 8.450 7.990 8.020 693,490 -0.28(-3.37%)
Oct 07, 2020 8.330 8.400 8.130 8.300 492,087 -0.02(-0.24%)
Oct 06, 2020 8.440 8.520 8.180 8.320 444,523 -0.13(-1.54%)
Oct 05, 2020 8.570 8.590 8.340 8.450 527,249 +0.00(+0.00%)
Oct 02, 2020 8.360 8.510 8.298 8.450 216,400 +0.03(+0.36%)
Oct 01, 2020 8.390 8.495 8.290 8.420 335,775 +0.08(+0.96%)
Sep 30, 2020 8.500 8.550 8.250 8.340 449,277 -0.14(-1.65%)
Sep 29, 2020 8.410 8.590 8.400 8.480 233,308 +0.03(+0.36%)
Sep 28, 2020 8.030 8.500 7.880 8.450 265,661 +0.42(+5.23%)
Sep 25, 2020 7.770 8.055 7.710 8.030 432,500 +0.22(+2.82%)
Sep 24, 2020 7.960 7.960 7.710 7.810 312,110 -0.18(-2.25%)
Sep 23, 2020 8.190 8.260 7.990 7.990 378,154 -0.22(-2.68%)
Sep 22, 2020 8.490 8.520 8.110 8.210 811,160 -0.29(-3.41%)
Sep 21, 2020 8.490 8.700 8.440 8.500 427,347 -0.09(-1.05%)
Sep 18, 2020 8.510 8.780 8.460 8.590 1,419,200 +0.10(+1.18%)
Sep 17, 2020 8.530 8.780 8.410 8.490 613,732 -0.11(-1.28%)
Sep 16, 2020 8.560 8.710 8.420 8.600 647,509 +0.03(+0.35%)
Sep 15, 2020 8.970 9.060 8.510 8.570 540,085 -0.17(-1.95%)
Sep 14, 2020 9.050 9.250 8.690 8.740 965,336 -0.27(-3.00%)
Sep 11, 2020 8.820 9.020 8.750 9.010 863,500 +0.20(+2.27%)
Sep 10, 2020 8.700 8.870 8.605 8.810 451,007 +0.13(+1.50%)
Sep 09, 2020 8.440 8.710 8.440 8.680 591,558 +0.29(+3.46%)
Sep 08, 2020 8.660 8.680 8.390 8.390 1,044,424 +0.01(+0.12%)
Sep 04, 2020 8.160 8.440 7.940 8.380 712,100 +0.27(+3.33%)
Sep 03, 2020 7.950 8.200 7.830 8.110 613,512 +0.14(+1.76%)
Sep 02, 2020 8.160 8.160 7.740 7.970 1,415,815 -0.20(-2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.