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 (%)
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%)
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.