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

Whole Earth Brands Inc (NQ: FREE )

4.840 +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2020 10.90 10.90 10.90 335,666 -0.09(-0.82%)
Dec 30, 2020 11.19 11.19 10.79 10.99 335,666 -0.20(-1.79%)
Dec 29, 2020 11.45 11.52 10.99 11.19 311,769 -0.25(-2.19%)
Dec 28, 2020 11.57 11.80 11.35 11.44 191,652 -0.07(-0.61%)
Dec 24, 2020 11.55 11.55 11.25 11.51 117,500 -0.07(-0.60%)
Dec 23, 2020 11.36 11.72 11.26 11.58 481,776 +0.25(+2.21%)
Dec 22, 2020 11.11 11.53 11.04 11.33 532,186 +0.33(+3.00%)
Dec 21, 2020 11.16 11.60 10.86 11.00 488,524 -0.47(-4.10%)
Dec 18, 2020 11.40 11.76 11.38 11.47 858,200 +0.09(+0.79%)
Dec 17, 2020 11.09 11.42 10.88 11.38 747,272 +0.70(+6.55%)
Dec 16, 2020 10.81 11.07 10.51 10.68 416,844 -0.12(-1.11%)
Dec 15, 2020 10.76 10.95 10.60 10.80 671,540 +0.33(+3.15%)
Dec 14, 2020 10.60 10.60 10.33 10.47 398,378 +0.08(+0.77%)
Dec 11, 2020 10.10 10.44 10.00 10.39 410,600 +0.33(+3.28%)
Dec 10, 2020 9.820 10.09 9.760 10.06 363,931 +0.14(+1.41%)
Dec 09, 2020 10.00 10.08 9.770 9.920 416,388 +0.03(+0.30%)
Dec 08, 2020 9.990 10.22 9.760 9.890 809,344 +0.16(+1.64%)
Dec 07, 2020 9.800 9.930 9.630 9.730 278,810 -0.06(-0.61%)
Dec 04, 2020 9.500 9.870 9.130 9.790 399,300 +0.10(+1.03%)
Dec 03, 2020 9.580 9.750 9.330 9.690 338,742 +0.16(+1.68%)
Dec 02, 2020 9.030 9.620 8.740 9.530 827,542 +0.51(+5.65%)
Dec 01, 2020 8.950 9.700 8.800 9.020 1,426,932 +0.73(+8.81%)
Nov 30, 2020 8.470 8.500 8.070 8.290 338,943 -0.18(-2.13%)
Nov 27, 2020 8.370 8.675 8.150 8.470 399,900 +0.15(+1.80%)
Nov 25, 2020 8.180 8.340 8.000 8.320 324,200 +0.11(+1.34%)
Nov 24, 2020 8.000 8.260 7.900 8.210 330,012 +0.22(+2.75%)
Nov 23, 2020 8.010 8.080 7.847 7.990 527,961 -0.01(-0.12%)
Nov 20, 2020 8.300 8.300 8.000 8.000 331,900 -0.29(-3.50%)
Nov 19, 2020 7.960 8.310 7.850 8.290 434,186 +0.44(+5.61%)
Nov 18, 2020 7.900 8.090 7.780 7.850 490,241 -0.02(-0.25%)
Nov 17, 2020 8.220 8.450 7.860 7.870 775,422 -0.47(-5.64%)
Nov 16, 2020 8.800 9.000 8.250 8.340 567,122 -0.58(-6.50%)
Nov 13, 2020 9.000 9.100 8.830 8.920 302,300 -0.06(-0.67%)
Nov 12, 2020 9.220 9.340 8.960 8.980 525,147 -0.14(-1.54%)
Nov 11, 2020 9.050 9.350 8.950 9.120 715,184 +0.24(+2.70%)
Nov 10, 2020 8.870 9.200 8.750 8.880 591,298 +0.01(+0.11%)
Nov 09, 2020 8.680 8.910 8.520 8.870 343,227 +0.28(+3.26%)
Nov 06, 2020 8.500 8.730 8.430 8.590 157,000 +0.14(+1.66%)
Nov 05, 2020 8.370 8.610 8.330 8.450 337,964 +0.13(+1.56%)
Nov 04, 2020 8.380 8.550 8.310 8.320 127,415 -0.06(-0.72%)
Nov 03, 2020 8.420 8.530 8.260 8.380 293,028 +0.02(+0.24%)
Nov 02, 2020 8.220 8.565 8.220 8.360 438,528 +0.17(+2.08%)
Oct 30, 2020 8.550 8.550 8.180 8.190 373,700 -0.35(-4.10%)
Oct 29, 2020 8.730 9.030 8.430 8.540 929,135 -0.17(-1.95%)
Oct 28, 2020 8.520 8.810 8.340 8.710 696,544 +0.18(+2.11%)
Oct 27, 2020 8.450 8.770 8.390 8.530 177,567 +0.12(+1.43%)
Oct 26, 2020 8.830 8.880 8.390 8.410 385,989 -0.38(-4.32%)
Oct 23, 2020 8.650 9.030 8.570 8.790 456,300 +0.26(+3.05%)
Oct 22, 2020 8.290 8.580 8.260 8.530 251,190 +0.22(+2.65%)
Oct 21, 2020 8.420 8.815 8.180 8.310 725,912 -0.10(-1.19%)
Oct 20, 2020 8.350 8.490 8.180 8.410 440,670 +0.16(+1.94%)
Oct 19, 2020 8.080 8.500 8.080 8.250 425,599 +0.19(+2.36%)
Oct 16, 2020 8.300 8.330 7.980 8.060 226,400 -0.21(-2.54%)
Oct 15, 2020 8.290 8.320 8.170 8.270 163,203 -0.06(-0.72%)
Oct 14, 2020 8.290 8.450 8.207 8.330 327,910 +0.03(+0.36%)
Oct 13, 2020 8.250 8.360 8.170 8.300 401,301 +0.03(+0.36%)
Oct 12, 2020 8.140 8.540 8.045 8.270 430,684 +0.19(+2.35%)
Oct 09, 2020 8.060 8.120 7.910 8.080 508,800 +0.06(+0.75%)
Oct 08, 2020 8.310 8.450 7.990 8.020 693,490 -0.28(-3.37%)
Oct 07, 2020 8.330 8.400 8.130 8.300 492,087 -0.02(-0.24%)
Oct 06, 2020 8.440 8.520 8.180 8.320 444,523 -0.13(-1.54%)
Oct 05, 2020 8.570 8.590 8.340 8.450 527,249 +0.00(+0.00%)
Oct 02, 2020 8.360 8.510 8.298 8.450 216,400 +0.03(+0.36%)
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.