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 (%)
Aug 31, 2020 7.730 8.190 7.550 8.010 554,381 +0.25(+3.22%)
Aug 28, 2020 7.800 7.800 7.470 7.760 511,000 -0.02(-0.26%)
Aug 27, 2020 7.940 7.980 7.600 7.780 575,155 -0.12(-1.52%)
Aug 26, 2020 7.650 7.990 7.650 7.900 575,479 +0.51(+6.90%)
Aug 25, 2020 7.410 7.520 7.330 7.390 1,066,124 +0.00(+0.00%)
Aug 24, 2020 7.290 7.500 7.157 7.390 768,741 +0.22(+3.07%)
Aug 21, 2020 7.180 7.210 6.968 7.170 941,500 -0.05(-0.69%)
Aug 20, 2020 7.220 7.390 7.180 7.220 476,523 -0.07(-0.96%)
Aug 19, 2020 7.270 7.390 7.230 7.290 652,824 -0.01(-0.14%)
Aug 18, 2020 7.520 7.520 7.040 7.300 922,441 -0.26(-3.44%)
Aug 17, 2020 7.750 7.830 7.530 7.560 654,086 -0.12(-1.56%)
Aug 14, 2020 6.920 7.800 6.920 7.680 992,800 -0.15(-1.92%)
Aug 13, 2020 7.520 7.890 7.470 7.830 1,713,361 +0.33(+4.40%)
Aug 12, 2020 7.470 7.620 7.400 7.500 999,939 +0.05(+0.67%)
Aug 11, 2020 7.520 7.550 7.400 7.450 453,646 -0.04(-0.53%)
Aug 10, 2020 7.600 7.620 7.460 7.490 241,989 +0.00(+0.00%)
Aug 07, 2020 7.490 7.520 7.340 7.490 189,100 +0.01(+0.13%)
Aug 06, 2020 7.450 7.625 7.450 7.480 341,979 +0.02(+0.27%)
Aug 05, 2020 7.560 7.580 7.410 7.460 345,735 -0.05(-0.67%)
Aug 04, 2020 7.570 7.640 7.420 7.510 525,813 +0.05(+0.67%)
Aug 03, 2020 7.020 7.510 7.020 7.460 399,335 +0.52(+7.49%)
Jul 31, 2020 7.210 7.340 6.930 6.940 497,200 -0.26(-3.61%)
Jul 30, 2020 7.410 7.460 7.170 7.200 607,873 -0.22(-2.96%)
Jul 29, 2020 7.530 7.600 7.390 7.420 425,890 -0.10(-1.33%)
Jul 28, 2020 7.500 7.630 7.480 7.520 122,984 -0.01(-0.13%)
Jul 27, 2020 7.640 7.680 7.420 7.530 334,458 -0.13(-1.70%)
Jul 24, 2020 7.750 7.790 7.500 7.660 330,500 -0.22(-2.79%)
Jul 23, 2020 7.800 8.020 7.610 7.880 632,568 +0.10(+1.29%)
Jul 22, 2020 7.940 8.040 7.700 7.780 487,205 -0.24(-2.99%)
Jul 21, 2020 7.960 8.150 7.940 8.020 653,518 +0.02(+0.25%)
Jul 20, 2020 8.120 8.210 7.860 8.000 725,401 -0.07(-0.87%)
Jul 17, 2020 7.860 8.319 7.850 8.070 1,408,400 +0.23(+2.93%)
Jul 16, 2020 8.050 8.190 7.615 7.840 1,122,671 -0.19(-2.37%)
Jul 15, 2020 7.730 8.210 7.600 8.030 719,408 +0.13(+1.65%)
Jul 14, 2020 7.640 7.930 7.460 7.900 563,362 +0.10(+1.28%)
Jul 13, 2020 7.660 7.880 7.610 7.800 640,762 +0.20(+2.63%)
Jul 10, 2020 7.400 7.880 7.390 7.600 759,500 +0.11(+1.47%)
Jul 09, 2020 7.590 7.780 7.340 7.490 1,119,758 -0.06(-0.79%)
Jul 08, 2020 7.060 7.620 6.930 7.550 1,729,051 +0.49(+6.94%)
Jul 07, 2020 7.470 7.630 7.060 7.060 1,367,597 -0.36(-4.85%)
Jul 06, 2020 7.820 8.010 7.360 7.420 1,749,000 -0.48(-6.08%)
Jul 02, 2020 8.200 8.390 7.852 7.900 1,522,100 -0.25(-3.07%)
Jul 01, 2020 7.950 8.510 7.880 8.150 2,115,937 +0.08(+0.99%)
Jun 30, 2020 8.150 8.650 7.650 8.070 3,991,541 -0.48(-5.61%)
Jun 29, 2020 9.550 9.600 8.260 8.550 3,944,055 -1.00(-10.47%)
Jun 26, 2020 10.35 10.50 9.250 9.550 2,040,800 -0.55(-5.45%)
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.