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

Whole Earth Brands Inc (NQ: FREE )

4.815 -0.005 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2022 6.880 6.960 6.775 6.840 98,876 -0.04(-0.58%)
May 27, 2022 6.870 6.995 6.720 6.880 165,920 +0.05(+0.73%)
May 26, 2022 6.740 6.950 6.630 6.830 130,591 +0.12(+1.79%)
May 25, 2022 6.380 6.720 6.350 6.710 153,226 +0.30(+4.68%)
May 24, 2022 6.540 6.680 6.370 6.410 132,870 -0.24(-3.61%)
May 23, 2022 6.720 6.810 6.610 6.650 126,735 -0.02(-0.30%)
May 20, 2022 6.580 6.720 6.390 6.670 197,156 +0.16(+2.46%)
May 19, 2022 6.250 6.530 6.200 6.510 265,598 +0.23(+3.66%)
May 18, 2022 6.710 6.715 6.200 6.280 320,802 -0.49(-7.24%)
May 17, 2022 6.670 6.950 6.490 6.770 236,279 +0.22(+3.36%)
May 16, 2022 6.550 6.710 6.400 6.550 175,236 -0.07(-1.06%)
May 13, 2022 6.460 6.720 6.400 6.620 251,939 +0.25(+3.92%)
May 12, 2022 6.320 6.604 6.200 6.370 237,853 +0.02(+0.31%)
May 11, 2022 6.460 6.650 6.275 6.350 166,346 -0.13(-2.01%)
May 10, 2022 6.470 6.700 6.030 6.480 307,649 +0.22(+3.51%)
May 09, 2022 6.270 6.430 6.200 6.260 356,273 -0.07(-1.11%)
May 06, 2022 6.660 6.740 6.320 6.330 171,630 -0.31(-4.67%)
May 05, 2022 6.790 6.850 6.550 6.640 214,943 -0.25(-3.63%)
May 04, 2022 7.100 7.160 6.620 6.890 216,988 -0.24(-3.37%)
May 03, 2022 7.020 7.130 6.980 7.130 217,581 +0.10(+1.42%)
May 02, 2022 6.920 7.040 6.800 7.030 222,539 +0.12(+1.74%)
Apr 29, 2022 6.950 7.080 6.820 6.910 225,600 -0.02(-0.29%)
Apr 28, 2022 6.990 6.990 6.650 6.930 168,207 +0.04(+0.58%)
Apr 27, 2022 6.910 6.990 6.820 6.890 174,369 -0.01(-0.14%)
Apr 26, 2022 7.170 7.249 6.840 6.900 189,734 -0.35(-4.83%)
Apr 25, 2022 7.090 7.380 6.980 7.250 313,645 +0.11(+1.54%)
Apr 22, 2022 7.240 7.260 7.080 7.140 95,121 -0.12(-1.65%)
Apr 21, 2022 7.540 7.710 7.240 7.260 137,358 -0.21(-2.81%)
Apr 20, 2022 7.820 7.880 7.375 7.470 137,792 -0.30(-3.86%)
Apr 19, 2022 7.510 7.920 7.500 7.770 267,695 +0.27(+3.60%)
Apr 18, 2022 7.530 7.610 7.370 7.500 219,221 -0.04(-0.53%)
Apr 14, 2022 7.460 7.620 7.360 7.540 244,778 +0.08(+1.07%)
Apr 13, 2022 7.410 7.480 7.340 7.460 218,776 +0.06(+0.81%)
Apr 12, 2022 7.370 7.630 7.190 7.400 326,233 +0.09(+1.23%)
Apr 11, 2022 7.010 7.320 6.920 7.310 277,059 +0.26(+3.69%)
Apr 08, 2022 7.220 7.220 7.000 7.050 142,898 -0.19(-2.62%)
Apr 07, 2022 7.010 7.310 6.910 7.240 347,898 +0.22(+3.13%)
Apr 06, 2022 6.900 7.090 6.710 7.020 812,451 +0.14(+2.03%)
Apr 05, 2022 7.180 7.200 6.880 6.880 189,500 -0.33(-4.58%)
Apr 04, 2022 7.290 7.290 7.086 7.210 136,803 -0.06(-0.83%)
Apr 01, 2022 7.220 7.280 7.058 7.270 124,291 +0.11(+1.54%)
Mar 31, 2022 7.390 7.450 7.040 7.160 231,074 -0.23(-3.11%)
Mar 30, 2022 7.460 7.660 7.350 7.390 288,334 -0.05(-0.67%)
Mar 29, 2022 7.330 7.694 7.330 7.440 217,823 +0.14(+1.92%)
Mar 28, 2022 7.450 7.580 7.170 7.300 305,506 -0.16(-2.14%)
Mar 25, 2022 7.220 7.560 7.100 7.460 259,696 +0.22(+3.04%)
Mar 24, 2022 7.300 7.420 7.080 7.240 1,623,370 +0.02(+0.28%)
Mar 23, 2022 7.150 7.290 7.000 7.220 423,428 +0.10(+1.40%)
Mar 22, 2022 7.080 7.359 7.020 7.120 162,297 +0.07(+0.99%)
Mar 21, 2022 7.390 7.590 6.960 7.050 416,749 -0.34(-4.60%)
Mar 18, 2022 7.320 7.510 7.280 7.390 388,282 -0.01(-0.14%)
Mar 17, 2022 7.060 7.480 6.980 7.400 664,300 +0.34(+4.82%)
Mar 16, 2022 6.800 7.080 6.710 7.060 854,192 +0.37(+5.53%)
Mar 15, 2022 7.110 7.140 6.635 6.690 689,297 -0.45(-6.37%)
Mar 14, 2022 7.250 8.280 7.070 7.145 1,175,356 -1.57(-17.97%)
Mar 11, 2022 9.050 9.090 8.700 8.710 182,725 -0.33(-3.65%)
Mar 10, 2022 8.940 9.070 8.780 9.040 170,535 -0.07(-0.77%)
Mar 09, 2022 8.790 9.170 8.790 9.110 167,581 +0.35(+4.00%)
Mar 08, 2022 8.900 9.160 8.610 8.760 332,966 -0.11(-1.24%)
Mar 07, 2022 9.120 9.120 8.840 8.870 151,219 -0.20(-2.21%)
Mar 04, 2022 8.890 9.080 8.778 9.070 230,804 +0.08(+0.89%)
Mar 03, 2022 9.280 9.285 8.950 8.990 85,757 -0.26(-2.81%)
Mar 02, 2022 9.150 9.420 9.130 9.250 176,819 +0.15(+1.65%)
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.