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 -0.010 (-0.21%)
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 23, 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 (%)
Sep 29, 2023 3.586 3.635 3.580 3.600 47,441 +0.02(+0.56%)
Sep 28, 2023 3.550 3.590 3.505 3.580 95,800 +0.03(+0.85%)
Sep 27, 2023 3.560 3.590 3.450 3.550 228,103 +0.01(+0.28%)
Sep 26, 2023 3.490 3.555 3.440 3.540 167,063 +0.05(+1.43%)
Sep 25, 2023 3.550 3.505 3.490 3.490 41,468 -0.06(-1.69%)
Sep 22, 2023 3.630 3.640 3.510 3.550 139,730 -0.09(-2.47%)
Sep 21, 2023 3.660 3.665 3.640 3.640 71,076 -0.06(-1.62%)
Sep 20, 2023 3.680 3.730 3.660 3.700 205,644 +0.09(+2.49%)
Sep 19, 2023 3.510 3.620 3.500 3.610 101,824 +0.11(+3.14%)
Sep 18, 2023 3.570 3.570 3.490 3.500 146,899 -0.10(-2.78%)
Sep 15, 2023 3.620 3.649 3.590 3.600 185,751 +0.00(+0.00%)
Sep 14, 2023 3.530 3.620 3.480 3.600 98,328 +0.08(+2.27%)
Sep 13, 2023 3.550 3.590 3.445 3.520 157,156 +0.08(+2.33%)
Sep 12, 2023 3.610 3.610 3.440 3.440 70,884 -0.09(-2.55%)
Sep 11, 2023 3.610 3.610 3.495 3.530 244,026 +0.00(+0.00%)
Sep 08, 2023 3.550 3.565 3.500 3.530 148,378 -0.02(-0.56%)
Sep 07, 2023 3.610 3.630 3.550 3.550 99,895 -0.08(-2.20%)
Sep 06, 2023 3.740 3.740 3.620 3.630 145,649 -0.11(-2.94%)
Sep 05, 2023 3.790 3.800 3.700 3.740 209,795 -0.10(-2.60%)
Sep 01, 2023 3.820 3.850 3.440 3.840 166,227 +0.03(+0.79%)
Aug 31, 2023 3.790 3.820 3.740 3.810 215,117 +0.04(+1.06%)
Aug 30, 2023 3.660 3.780 3.650 3.770 84,067 +0.12(+3.15%)
Aug 29, 2023 3.580 3.670 3.580 3.655 88,990 +0.06(+1.81%)
Aug 28, 2023 3.660 3.660 3.540 3.590 164,229 -0.06(-1.64%)
Aug 25, 2023 3.700 3.700 3.620 3.650 99,201 -0.05(-1.35%)
Aug 24, 2023 3.720 3.720 3.660 3.700 188,335 -0.04(-1.07%)
Aug 23, 2023 3.740 3.794 3.650 3.740 214,793 -0.01(-0.27%)
Aug 22, 2023 3.870 3.870 3.720 3.750 384,142 -0.11(-2.85%)
Aug 21, 2023 3.960 4.000 3.850 3.860 122,366 -0.10(-2.53%)
Aug 18, 2023 3.950 3.980 3.884 3.960 460,261 +0.03(+0.76%)
Aug 17, 2023 3.940 3.950 3.783 3.930 129,268 -0.01(-0.25%)
Aug 16, 2023 3.910 3.950 3.890 3.940 269,972 +0.01(+0.25%)
Aug 15, 2023 3.880 3.950 3.880 3.930 123,796 +0.02(+0.51%)
Aug 14, 2023 3.900 3.935 3.840 3.910 177,737 +0.01(+0.26%)
Aug 11, 2023 3.910 3.910 3.860 3.900 134,407 -0.01(-0.26%)
Aug 10, 2023 3.760 3.930 3.750 3.910 189,575 +0.08(+2.09%)
Aug 09, 2023 3.920 4.100 3.820 3.830 346,209 -0.07(-1.79%)
Aug 08, 2023 3.970 3.970 3.885 3.900 147,250 -0.10(-2.50%)
Aug 07, 2023 4.020 4.040 3.920 4.000 118,120 -0.02(-0.50%)
Aug 04, 2023 4.010 4.060 3.980 4.020 176,670 +0.02(+0.50%)
Aug 03, 2023 4.030 4.080 3.985 4.000 133,880 -0.01(-0.25%)
Aug 02, 2023 4.000 4.050 3.920 4.010 361,277 +0.00(+0.00%)
Aug 01, 2023 4.040 4.045 4.000 4.010 126,905 -0.04(-0.99%)
Jul 31, 2023 4.060 4.175 4.030 4.050 187,020 -0.01(-0.25%)
Jul 28, 2023 4.140 4.150 4.020 4.060 157,542 -0.07(-1.69%)
Jul 27, 2023 4.140 4.200 4.120 4.130 188,231 +0.00(+0.00%)
Jul 26, 2023 4.000 4.158 4.000 4.130 126,776 +0.14(+3.51%)
Jul 25, 2023 4.020 4.050 3.950 3.990 136,538 -0.05(-1.24%)
Jul 24, 2023 4.020 4.050 3.970 4.040 148,020 +0.02(+0.50%)
Jul 21, 2023 4.050 4.050 3.965 4.020 129,238 +0.00(+0.00%)
Jul 20, 2023 4.070 4.070 4.000 4.020 194,299 -0.05(-1.23%)
Jul 19, 2023 4.000 4.140 3.910 4.070 295,408 +0.00(+0.00%)
Jul 18, 2023 4.210 4.210 4.060 4.070 464,236 -0.12(-2.86%)
Jul 17, 2023 4.090 4.255 4.060 4.190 392,613 +0.12(+2.95%)
Jul 14, 2023 3.960 4.100 3.940 4.070 418,060 +0.11(+2.78%)
Jul 13, 2023 3.970 4.005 3.935 3.960 399,417 -0.02(-0.50%)
Jul 12, 2023 3.970 4.040 3.960 3.980 249,992 +0.02(+0.51%)
Jul 11, 2023 3.890 3.995 3.870 3.960 356,806 +0.09(+2.33%)
Jul 10, 2023 3.960 4.000 3.860 3.870 273,007 -0.05(-1.28%)
Jul 07, 2023 3.920 4.015 3.905 3.920 236,027 +0.04(+1.03%)
Jul 06, 2023 3.970 4.000 3.880 3.880 453,734 -0.06(-1.52%)
Jul 05, 2023 3.950 4.045 3.900 3.940 498,987 +0.03(+0.77%)
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.