Skip to main content

Whole Earth Brands Inc (NQ: FREE )

4.830 +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.350 2.400 2.320 2.400 212,821 +0.05(+2.13%)
Apr 27, 2023 2.350 2.370 2.315 2.350 162,256 +0.01(+0.43%)
Apr 26, 2023 2.340 2.405 2.315 2.340 193,650 +0.04(+1.74%)
Apr 25, 2023 2.260 2.465 2.192 2.300 979,440 +0.09(+4.07%)
Apr 24, 2023 2.150 2.220 2.090 2.210 389,975 +0.06(+2.79%)
Apr 21, 2023 2.280 2.285 2.130 2.150 448,835 -0.15(-6.52%)
Apr 20, 2023 2.350 2.350 2.245 2.300 275,709 -0.06(-2.54%)
Apr 19, 2023 2.240 2.409 2.240 2.360 422,940 +0.09(+3.96%)
Apr 18, 2023 2.470 2.500 2.240 2.270 525,336 -0.22(-8.84%)
Apr 17, 2023 2.590 2.605 2.455 2.490 528,978 -0.11(-4.23%)
Apr 14, 2023 2.580 2.629 2.545 2.600 236,212 +0.00(+0.00%)
Apr 13, 2023 2.510 2.610 2.485 2.600 289,750 +0.12(+4.84%)
Apr 12, 2023 2.440 2.519 2.420 2.480 325,821 +0.04(+1.64%)
Apr 11, 2023 2.400 2.510 2.400 2.440 365,146 +0.05(+2.09%)
Apr 10, 2023 2.410 2.410 2.250 2.390 425,511 +0.01(+0.42%)
Apr 06, 2023 2.420 2.460 2.350 2.380 212,068 -0.03(-1.24%)
Apr 05, 2023 2.550 2.550 2.345 2.410 241,875 -0.16(-6.23%)
Apr 04, 2023 2.490 2.680 2.460 2.570 460,900 +0.08(+3.21%)
Apr 03, 2023 2.600 2.650 2.440 2.490 462,080 -0.07(-2.73%)
Mar 31, 2023 2.570 2.650 2.510 2.560 231,717 -0.02(-0.78%)
Mar 30, 2023 2.480 2.605 2.460 2.580 375,168 +0.13(+5.31%)
Mar 29, 2023 2.380 2.645 2.360 2.450 1,010,384 +0.10(+4.26%)
Mar 28, 2023 2.340 2.430 2.270 2.350 586,787 +0.05(+2.17%)
Mar 27, 2023 2.350 2.490 2.260 2.300 902,786 -0.06(-2.54%)
Mar 24, 2023 2.540 2.571 2.340 2.360 769,091 -0.23(-8.88%)
Mar 23, 2023 2.640 2.760 2.565 2.590 325,648 -0.04(-1.52%)
Mar 22, 2023 2.680 2.720 2.620 2.630 432,889 -0.08(-2.95%)
Mar 21, 2023 2.700 2.815 2.650 2.710 622,009 +0.06(+2.26%)
Mar 20, 2023 2.940 2.940 2.610 2.650 379,531 -0.30(-10.17%)
Mar 17, 2023 2.960 3.015 2.889 2.950 652,205 +0.00(+0.00%)
Mar 16, 2023 3.000 3.120 2.850 2.950 1,557,866 +0.10(+3.51%)
Mar 15, 2023 2.810 2.870 2.650 2.850 1,396,476 -0.03(-1.04%)
Mar 14, 2023 3.070 3.090 2.860 2.880 784,938 -0.06(-2.04%)
Mar 13, 2023 2.500 3.128 2.500 2.940 3,809,923 +0.42(+16.67%)
Mar 10, 2023 2.630 2.800 2.382 2.520 1,165,621 -0.12(-4.55%)
Mar 09, 2023 2.800 2.825 2.620 2.640 596,469 -0.16(-5.71%)
Mar 08, 2023 2.950 2.970 2.770 2.800 616,729 -0.16(-5.41%)
Mar 07, 2023 3.060 3.160 2.930 2.960 395,516 -0.09(-2.95%)
Mar 06, 2023 3.200 3.221 3.030 3.050 561,121 -0.14(-4.39%)
Mar 03, 2023 3.160 3.260 3.070 3.190 286,310 +0.04(+1.11%)
Mar 02, 2023 3.070 3.200 3.060 3.155 208,608 +0.05(+1.77%)
Mar 01, 2023 3.400 3.400 3.070 3.100 366,006 -0.34(-9.88%)
Feb 28, 2023 3.590 3.750 3.430 3.440 416,252 -0.11(-3.10%)
Feb 27, 2023 3.560 3.630 3.440 3.550 235,113 +0.00(+0.00%)
Feb 24, 2023 3.410 3.620 3.350 3.550 221,396 +0.06(+1.72%)
Feb 23, 2023 3.310 3.500 3.304 3.490 175,114 +0.21(+6.40%)
Feb 22, 2023 3.130 3.340 3.130 3.280 246,685 +0.14(+4.46%)
Feb 21, 2023 3.340 3.340 3.050 3.140 677,595 -0.23(-6.82%)
Feb 17, 2023 3.330 3.390 3.270 3.370 466,306 +0.06(+1.81%)
Feb 16, 2023 3.570 3.580 3.280 3.310 401,763 -0.29(-8.06%)
Feb 15, 2023 3.440 3.612 3.360 3.600 346,775 +0.16(+4.65%)
Feb 14, 2023 3.440 3.520 3.375 3.440 350,939 -0.03(-0.86%)
Feb 13, 2023 3.400 3.480 3.350 3.470 195,614 +0.08(+2.36%)
Feb 10, 2023 3.350 3.470 3.340 3.390 274,014 +0.03(+0.89%)
Feb 09, 2023 3.650 3.670 3.350 3.360 379,710 -0.27(-7.44%)
Feb 08, 2023 3.730 3.742 3.610 3.630 217,688 -0.13(-3.46%)
Feb 07, 2023 3.790 3.830 3.660 3.760 157,449 -0.04(-1.05%)
Feb 06, 2023 3.870 3.890 3.660 3.800 298,082 -0.09(-2.31%)
Feb 03, 2023 3.840 4.035 3.800 3.890 299,663 -0.04(-1.02%)
Feb 02, 2023 3.880 4.020 3.810 3.930 348,661 +0.14(+3.69%)
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.