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 (%)
Jun 30, 2022 6.020 6.210 5.940 6.200 201,999 +0.11(+1.81%)
Jun 29, 2022 6.220 6.280 6.060 6.090 146,637 -0.08(-1.30%)
Jun 28, 2022 6.490 6.670 6.125 6.170 102,729 -0.31(-4.78%)
Jun 27, 2022 6.560 6.650 6.420 6.480 173,547 -0.02(-0.31%)
Jun 24, 2022 6.290 6.630 6.290 6.500 532,921 +0.27(+4.33%)
Jun 23, 2022 6.230 6.320 6.220 6.230 123,340 +0.03(+0.48%)
Jun 22, 2022 6.310 6.490 6.120 6.200 200,070 -0.13(-2.05%)
Jun 21, 2022 6.230 6.450 6.200 6.330 199,778 +0.14(+2.26%)
Jun 17, 2022 6.260 6.300 6.040 6.190 214,939 -0.04(-0.64%)
Jun 16, 2022 6.420 6.420 6.160 6.230 231,541 -0.36(-5.46%)
Jun 15, 2022 6.570 6.700 6.490 6.590 170,825 +0.06(+0.92%)
Jun 14, 2022 6.470 6.565 6.350 6.530 138,477 +0.05(+0.77%)
Jun 13, 2022 6.700 6.760 6.460 6.480 172,941 -0.40(-5.81%)
Jun 10, 2022 6.990 6.990 6.800 6.880 129,850 -0.08(-1.15%)
Jun 09, 2022 6.930 7.020 6.820 6.960 96,671 +0.00(+0.00%)
Jun 08, 2022 7.030 7.180 6.910 6.960 87,187 -0.11(-1.56%)
Jun 07, 2022 6.990 7.090 6.930 7.070 68,875 +0.00(+0.00%)
Jun 06, 2022 7.040 7.089 6.960 7.070 115,767 +0.08(+1.14%)
Jun 03, 2022 7.140 7.180 6.920 6.990 146,990 -0.16(-2.24%)
Jun 02, 2022 7.190 7.375 7.120 7.150 130,465 -0.10(-1.38%)
Jun 01, 2022 6.930 7.340 6.900 7.250 300,191 +0.41(+5.99%)
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%)
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.