Skip to main content

Whole Earth Brands Inc (NQ: FREE )

4.830 +0.010 (+0.21%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.000 4.100 3.980 4.020 1,062,664 +0.04(+1.01%)
Jun 29, 2023 3.860 4.010 3.835 3.980 1,200,883 +0.12(+3.11%)
Jun 28, 2023 3.870 3.950 3.830 3.860 1,201,598 +0.01(+0.26%)
Jun 27, 2023 3.920 3.965 3.850 3.850 890,367 -0.05(-1.28%)
Jun 26, 2023 3.670 4.060 3.600 3.900 5,413,544 +0.78(+25.00%)
Jun 23, 2023 3.110 3.290 3.060 3.120 5,522,513 -0.01(-0.32%)
Jun 22, 2023 2.850 3.200 2.660 3.130 1,038,280 +0.44(+16.36%)
Jun 21, 2023 3.000 3.000 2.652 2.690 341,754 -0.31(-10.33%)
Jun 20, 2023 3.080 3.120 2.910 3.000 498,472 -0.07(-2.28%)
Jun 16, 2023 3.010 3.080 2.875 3.070 1,140,328 +0.10(+3.37%)
Jun 15, 2023 2.920 2.990 2.895 2.970 263,827 +0.51(+20.73%)
May 08, 2023 2.380 2.510 2.360 2.460 218,530 +0.07(+2.93%)
May 05, 2023 2.300 2.415 2.300 2.390 365,148 +0.11(+4.82%)
May 04, 2023 2.260 2.305 2.240 2.280 160,609 +0.00(+0.00%)
May 03, 2023 2.280 2.325 2.270 2.280 130,030 +0.01(+0.44%)
May 02, 2023 2.370 2.390 2.265 2.270 202,947 -0.09(-3.81%)
May 01, 2023 2.390 2.410 2.340 2.360 115,007 -0.04(-1.67%)
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 +0.15(+4.35%)
Feb 14, 2023 3.440 3.520 3.375 3.450 350,939 -0.02(-0.58%)
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%)
Feb 01, 2023 3.790 3.870 3.560 3.790 506,829 +0.00(+0.00%)
Jan 31, 2023 3.760 3.800 3.720 3.790 262,693 +0.03(+0.80%)
Jan 30, 2023 3.780 3.800 3.680 3.760 130,010 -0.05(-1.31%)
Jan 27, 2023 3.860 3.895 3.800 3.810 157,968 -0.06(-1.55%)
Jan 26, 2023 3.930 3.960 3.810 3.870 178,923 -0.04(-1.02%)
Jan 25, 2023 4.160 4.160 3.840 3.910 426,408 -0.25(-6.01%)
Jan 24, 2023 4.520 4.520 4.130 4.160 245,285 -0.31(-6.94%)
Jan 23, 2023 4.530 4.570 4.460 4.470 128,953 -0.03(-0.67%)
Jan 20, 2023 4.530 4.530 4.430 4.500 123,578 +0.03(+0.67%)
Jan 19, 2023 4.420 4.480 4.345 4.470 110,509 +0.03(+0.68%)
Jan 18, 2023 4.670 4.720 4.370 4.440 220,445 -0.19(-4.10%)
Jan 17, 2023 4.440 4.650 4.425 4.630 260,528 +0.23(+5.23%)
Jan 13, 2023 4.070 4.440 4.070 4.400 207,439 +0.28(+6.80%)
Jan 12, 2023 3.870 4.140 3.800 4.120 263,409 +0.31(+8.14%)
Jan 11, 2023 3.710 3.848 3.630 3.810 133,445 +0.10(+2.70%)
Jan 10, 2023 3.800 3.830 3.660 3.710 185,359 -0.07(-1.85%)
Jan 09, 2023 3.810 3.860 3.690 3.780 307,799 -0.01(-0.26%)
Jan 06, 2023 3.930 3.941 3.646 3.790 389,022 -0.13(-3.32%)
Jan 05, 2023 4.070 4.080 3.860 3.920 227,550 -0.23(-5.54%)
Jan 04, 2023 4.180 4.250 4.050 4.150 163,025 +0.06(+1.47%)
Jan 03, 2023 4.080 4.174 3.995 4.090 179,226 +0.02(+0.49%)
Dec 30, 2022 4.130 4.310 4.040 4.070 149,877 -0.09(-2.16%)
Dec 29, 2022 4.180 4.215 3.970 4.160 331,017 -0.01(-0.24%)
Dec 28, 2022 4.070 4.220 4.060 4.170 179,681 +0.10(+2.46%)
Dec 27, 2022 4.160 4.451 4.051 4.070 209,899 -0.04(-0.97%)
Dec 23, 2022 4.070 4.210 4.053 4.110 198,917 +0.09(+2.24%)
Dec 22, 2022 3.800 4.050 3.800 4.020 273,274 +0.23(+6.07%)
Dec 21, 2022 3.670 3.790 3.619 3.790 355,098 +0.15(+4.12%)
Dec 20, 2022 3.620 3.810 3.580 3.640 484,613 +0.00(+0.00%)
Dec 19, 2022 3.800 3.810 3.570 3.640 289,200 -0.18(-4.71%)
Dec 16, 2022 3.610 3.830 3.605 3.820 314,747 +0.14(+3.80%)
Dec 15, 2022 3.620 3.750 3.570 3.680 243,134 +0.01(+0.27%)
Dec 14, 2022 3.920 3.970 3.570 3.670 491,181 -0.26(-6.62%)
Dec 13, 2022 4.060 4.110 3.885 3.930 2,038,415 -0.05(-1.26%)
Dec 12, 2022 4.070 4.160 3.930 3.980 737,978 -0.27(-6.24%)
Dec 09, 2022 4.350 4.360 4.040 4.245 227,865 -0.12(-2.64%)
Dec 08, 2022 4.240 4.410 4.100 4.360 249,496 +0.15(+3.56%)
Dec 07, 2022 4.390 4.460 4.160 4.210 364,613 -0.18(-4.10%)
Dec 06, 2022 4.130 4.400 4.092 4.390 426,945 +0.27(+6.55%)
Dec 05, 2022 4.190 4.390 4.030 4.120 283,398 -0.12(-2.83%)
Dec 02, 2022 4.170 4.260 4.110 4.240 150,947 +0.01(+0.24%)
Dec 01, 2022 4.210 4.270 4.140 4.230 289,051 -0.10(-2.31%)
Nov 30, 2022 3.840 4.350 3.740 4.330 547,556 +0.47(+12.18%)
Nov 29, 2022 3.800 3.940 3.680 3.860 212,917 +0.03(+0.78%)
Nov 28, 2022 3.910 3.910 3.638 3.830 201,394 -0.08(-2.05%)
Nov 25, 2022 3.850 3.950 3.700 3.910 122,006 +0.06(+1.56%)
Nov 23, 2022 3.660 3.920 3.450 3.850 310,121 +0.18(+4.90%)
Nov 22, 2022 3.350 3.670 3.270 3.670 400,580 +0.41(+12.58%)
Nov 21, 2022 3.240 3.310 3.175 3.260 107,538 +0.01(+0.31%)
Nov 18, 2022 3.280 3.290 3.184 3.250 309,222 +0.04(+1.25%)
Nov 17, 2022 3.350 3.370 3.120 3.210 350,527 -0.17(-5.03%)
Nov 16, 2022 3.350 3.460 3.335 3.380 1,578,674 +0.01(+0.30%)
Nov 15, 2022 3.220 3.480 3.220 3.370 1,481,274 +0.19(+5.97%)
Nov 14, 2022 3.180 3.260 3.140 3.180 192,713 -0.03(-0.93%)
Nov 11, 2022 3.260 3.300 3.140 3.210 238,306 +0.00(+0.00%)
Nov 10, 2022 3.280 3.420 3.190 3.210 191,184 +0.06(+1.90%)
Nov 09, 2022 3.200 3.490 3.075 3.150 563,766 -0.41(-11.52%)
Nov 08, 2022 3.510 3.670 3.430 3.560 266,550 +0.09(+2.59%)
Nov 07, 2022 3.420 3.520 3.370 3.470 171,674 +0.06(+1.76%)
Nov 04, 2022 3.230 3.500 3.230 3.410 190,124 +0.21(+6.56%)
Nov 03, 2022 3.230 3.280 3.190 3.200 189,107 -0.09(-2.74%)
Nov 02, 2022 3.500 3.500 3.280 3.290 264,479 -0.17(-4.91%)
Nov 01, 2022 3.490 3.555 3.440 3.460 376,708 +0.01(+0.29%)
Oct 31, 2022 3.410 3.520 3.345 3.450 704,535 +0.10(+2.99%)
Oct 28, 2022 3.190 3.360 3.110 3.350 194,575 +0.18(+5.68%)
Oct 27, 2022 3.350 3.350 3.110 3.170 369,014 -0.11(-3.35%)
Oct 26, 2022 3.340 3.440 3.270 3.280 188,867 -0.04(-1.20%)
Oct 25, 2022 3.090 3.420 3.090 3.320 544,815 +0.20(+6.41%)
Oct 24, 2022 3.190 3.190 3.030 3.120 508,776 +0.02(+0.65%)
Oct 21, 2022 3.140 3.160 3.010 3.100 247,189 +0.00(+0.00%)
Oct 20, 2022 3.110 3.240 3.000 3.100 248,819 -0.02(-0.64%)
Oct 19, 2022 3.320 3.550 3.075 3.120 363,006 -0.23(-6.87%)
Oct 18, 2022 3.510 3.610 3.340 3.350 183,122 -0.13(-3.74%)
Oct 17, 2022 3.420 3.490 3.330 3.480 187,162 +0.15(+4.50%)
Oct 14, 2022 3.590 3.590 3.300 3.330 200,356 -0.25(-6.98%)
Oct 13, 2022 3.420 3.620 3.370 3.580 187,475 +0.12(+3.47%)
Oct 12, 2022 3.420 3.580 3.300 3.460 346,402 +0.08(+2.37%)
Oct 11, 2022 3.510 3.570 3.360 3.380 357,989 -0.09(-2.59%)
Oct 10, 2022 3.620 3.660 3.450 3.470 157,847 -0.10(-2.80%)
Oct 07, 2022 3.720 3.720 3.520 3.570 187,787 -0.01(-0.28%)
Oct 06, 2022 3.630 3.695 3.540 3.580 214,214 -0.04(-1.10%)
Oct 05, 2022 3.800 3.800 3.620 3.620 173,104 -0.18(-4.74%)
Oct 04, 2022 3.750 3.880 3.750 3.800 507,255 +0.11(+2.98%)
Oct 03, 2022 3.970 3.970 3.670 3.690 412,560 -0.15(-3.91%)
Sep 30, 2022 3.980 4.070 3.830 3.840 287,578 -0.17(-4.24%)
Sep 29, 2022 4.210 4.260 3.845 4.010 331,816 -0.29(-6.74%)
Sep 28, 2022 4.100 4.330 4.030 4.300 275,063 +0.19(+4.62%)
Sep 27, 2022 4.300 4.340 4.010 4.110 283,074 -0.19(-4.42%)
Sep 26, 2022 4.370 4.458 4.240 4.300 155,130 -0.06(-1.38%)
Sep 23, 2022 4.690 4.690 4.290 4.360 254,657 -0.39(-8.21%)
Sep 22, 2022 4.820 4.860 4.735 4.750 245,553 -0.07(-1.45%)
Sep 21, 2022 4.770 4.970 4.720 4.820 245,717 +0.08(+1.69%)
Sep 20, 2022 4.610 4.835 4.610 4.740 270,844 -0.05(-1.04%)
Sep 19, 2022 4.680 4.800 4.645 4.790 186,617 +0.06(+1.27%)
Sep 16, 2022 4.510 4.770 4.475 4.730 597,944 +0.21(+4.65%)
Sep 15, 2022 4.560 4.720 4.500 4.520 194,778 -0.09(-1.95%)
Sep 14, 2022 4.760 4.760 4.560 4.610 196,895 -0.15(-3.15%)
Sep 13, 2022 4.860 4.980 4.720 4.760 227,436 -0.22(-4.42%)
Sep 12, 2022 5.100 5.100 4.960 4.980 210,158 -0.07(-1.39%)
Sep 09, 2022 4.960 5.070 4.900 5.050 154,941 +0.11(+2.23%)
Sep 08, 2022 5.000 5.090 4.880 4.940 246,753 -0.08(-1.59%)
Sep 07, 2022 4.750 5.080 4.650 5.020 453,206 +0.30(+6.36%)
Sep 06, 2022 5.020 5.120 4.545 4.720 1,250,836 -0.32(-6.35%)
Sep 02, 2022 5.010 5.140 4.830 5.040 400,539 +0.03(+0.60%)
Sep 01, 2022 5.150 5.150 4.920 5.010 279,594 -0.10(-1.96%)
Aug 31, 2022 5.070 5.190 5.010 5.110 227,750 +0.04(+0.79%)
Aug 30, 2022 5.230 5.230 4.960 5.070 265,588 -0.18(-3.43%)
Aug 29, 2022 5.390 5.420 5.220 5.250 225,275 -0.21(-3.85%)
Aug 26, 2022 5.610 5.690 5.420 5.460 184,914 -0.17(-3.02%)
Aug 25, 2022 5.850 5.850 5.610 5.630 114,144 -0.07(-1.23%)
Aug 24, 2022 5.810 5.860 5.640 5.700 149,565 -0.16(-2.73%)
Aug 23, 2022 5.900 5.960 5.840 5.860 220,386 -0.05(-0.85%)
Aug 22, 2022 5.990 6.110 5.820 5.910 171,794 -0.14(-2.31%)
Aug 19, 2022 5.980 6.080 5.900 6.050 275,378 +0.00(+0.00%)
Aug 18, 2022 6.300 6.305 6.040 6.050 106,211 -0.26(-4.12%)
Aug 17, 2022 6.140 6.410 6.140 6.310 304,170 +0.00(+0.00%)
Aug 16, 2022 6.270 6.310 6.200 6.310 175,898 +0.06(+0.96%)
Aug 15, 2022 6.280 6.300 6.230 6.250 241,936 -0.12(-1.88%)
Aug 12, 2022 6.560 6.740 6.320 6.370 390,319 -0.23(-3.48%)
Aug 11, 2022 6.350 6.660 6.310 6.600 188,948 +0.31(+4.93%)
Aug 10, 2022 6.350 6.400 6.230 6.290 157,093 -0.06(-0.94%)
Aug 09, 2022 6.150 6.410 5.854 6.350 369,734 +0.41(+6.90%)
Aug 08, 2022 5.640 6.060 5.530 5.940 693,433 +0.36(+6.45%)
Aug 05, 2022 5.590 5.700 5.550 5.580 294,593 -0.04(-0.71%)
Aug 04, 2022 5.510 5.730 5.500 5.620 339,594 +0.10(+1.81%)
Aug 03, 2022 5.510 5.630 5.487 5.520 456,436 -0.01(-0.18%)
Aug 02, 2022 5.430 5.615 5.420 5.530 454,775 +0.06(+1.10%)
Aug 01, 2022 5.320 5.520 5.300 5.470 259,547 +0.09(+1.67%)
Jul 29, 2022 5.540 5.630 5.360 5.380 299,781 -0.15(-2.71%)
Jul 28, 2022 5.550 5.620 5.370 5.530 144,113 -0.06(-1.07%)
Jul 27, 2022 5.650 5.810 5.510 5.590 134,901 -0.01(-0.18%)
Jul 26, 2022 5.670 5.690 5.550 5.600 137,470 -0.08(-1.41%)
Jul 25, 2022 5.740 5.790 5.580 5.680 137,745 -0.03(-0.53%)
Jul 22, 2022 5.930 5.935 5.690 5.710 120,227 -0.27(-4.52%)
Jul 21, 2022 6.050 6.090 5.930 5.980 171,682 -0.08(-1.32%)
Jul 20, 2022 5.980 6.170 5.980 6.060 314,221 +0.10(+1.68%)
Jul 19, 2022 5.980 6.060 5.820 5.960 67,801 +0.06(+1.02%)
Jul 18, 2022 5.940 6.180 5.880 5.900 191,351 -0.03(-0.51%)
Jul 15, 2022 5.770 5.935 5.650 5.930 145,132 +0.25(+4.40%)
Jul 14, 2022 5.650 5.700 5.595 5.680 81,577 -0.04(-0.70%)
Jul 13, 2022 5.580 5.770 5.570 5.720 138,328 +0.07(+1.24%)
Jul 12, 2022 5.810 5.880 5.640 5.650 132,829 -0.21(-3.58%)
Jul 11, 2022 6.000 6.050 5.850 5.860 142,430 -0.20(-3.30%)
Jul 08, 2022 5.990 6.185 5.990 6.060 86,497 -0.01(-0.16%)
Jul 07, 2022 6.100 6.220 6.040 6.070 133,075 +0.01(+0.17%)
Jul 06, 2022 6.300 6.360 6.060 6.060 87,184 -0.25(-3.96%)
Jul 05, 2022 6.190 6.340 6.070 6.310 206,480 +0.03(+0.48%)
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.