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, 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 +0.02(+0.68%)
Jun 14, 2023 2.950 3.035 2.880 2.950 290,120 +0.06(+2.08%)
Jun 13, 2023 2.690 2.925 2.678 2.890 340,304 +0.20(+7.43%)
Jun 12, 2023 2.870 2.870 2.650 2.690 352,247 -0.18(-6.27%)
Jun 09, 2023 2.900 2.910 2.815 2.870 259,637 -0.04(-1.37%)
Jun 08, 2023 3.070 3.070 2.860 2.910 342,117 -0.12(-3.96%)
Jun 07, 2023 2.990 3.160 2.990 3.030 268,709 +0.05(+1.68%)
Jun 06, 2023 2.970 3.020 2.860 2.980 308,965 +0.08(+2.76%)
Jun 05, 2023 3.030 3.030 2.760 2.900 209,038 -0.04(-1.36%)
Jun 02, 2023 2.840 2.945 2.790 2.940 194,973 +0.14(+5.00%)
Jun 01, 2023 2.890 2.900 2.770 2.800 474,354 -0.09(-3.11%)
May 31, 2023 3.050 3.065 2.850 2.890 169,414 -0.17(-5.40%)
May 30, 2023 2.970 3.120 2.880 3.055 264,211 +0.20(+6.82%)
May 26, 2023 3.120 3.130 2.710 2.860 361,922 -0.27(-8.63%)
May 25, 2023 3.360 3.550 3.100 3.130 509,292 -0.12(-3.69%)
May 24, 2023 3.180 3.290 3.180 3.250 575,389 +0.01(+0.31%)
May 23, 2023 3.150 3.270 3.130 3.240 301,808 +0.08(+2.53%)
May 22, 2023 3.060 3.160 3.050 3.160 314,650 +0.10(+3.27%)
May 19, 2023 2.990 3.110 2.940 3.060 302,151 +0.11(+3.73%)
May 18, 2023 2.740 2.965 2.740 2.950 299,856 +0.19(+6.88%)
May 17, 2023 2.650 2.770 2.650 2.760 159,379 +0.10(+3.76%)
May 16, 2023 2.620 2.710 2.580 2.660 186,617 +0.03(+1.14%)
May 15, 2023 2.860 2.970 2.560 2.630 301,997 -0.23(-8.04%)
May 12, 2023 2.850 2.925 2.810 2.860 208,774 -0.04(-1.38%)
May 11, 2023 2.840 2.950 2.790 2.900 325,583 +0.09(+3.20%)
May 10, 2023 2.550 3.015 2.550 2.810 784,234 +0.33(+13.31%)
May 09, 2023 2.460 2.540 2.425 2.480 254,335 +0.02(+0.81%)
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%)
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.