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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2022 3.840 4.350 3.740 4.330 547,556 +0.47(+12.18%)
Nov 29, 2022 3.800 3.940 3.680 3.860 212,917 +0.03(+0.78%)
Nov 28, 2022 3.910 3.910 3.638 3.830 201,394 -0.08(-2.05%)
Nov 25, 2022 3.850 3.950 3.700 3.910 122,006 +0.06(+1.56%)
Nov 23, 2022 3.660 3.920 3.450 3.850 310,121 +0.18(+4.90%)
Nov 22, 2022 3.350 3.670 3.270 3.670 400,580 +0.41(+12.58%)
Nov 21, 2022 3.240 3.310 3.175 3.260 107,538 +0.01(+0.31%)
Nov 18, 2022 3.280 3.290 3.184 3.250 309,222 +0.04(+1.25%)
Nov 17, 2022 3.350 3.370 3.120 3.210 350,527 -0.17(-5.03%)
Nov 16, 2022 3.350 3.460 3.335 3.380 1,578,674 +0.01(+0.30%)
Nov 15, 2022 3.220 3.480 3.220 3.370 1,481,274 +0.19(+5.97%)
Nov 14, 2022 3.180 3.260 3.140 3.180 192,713 -0.03(-0.93%)
Nov 11, 2022 3.260 3.300 3.140 3.210 238,306 +0.00(+0.00%)
Nov 10, 2022 3.280 3.420 3.190 3.210 191,184 +0.06(+1.90%)
Nov 09, 2022 3.200 3.490 3.075 3.150 563,766 -0.41(-11.52%)
Nov 08, 2022 3.510 3.670 3.430 3.560 266,550 +0.09(+2.59%)
Nov 07, 2022 3.420 3.520 3.370 3.470 171,674 +0.06(+1.76%)
Nov 04, 2022 3.230 3.500 3.230 3.410 190,124 +0.21(+6.56%)
Nov 03, 2022 3.230 3.280 3.190 3.200 189,107 -0.09(-2.74%)
Nov 02, 2022 3.500 3.500 3.280 3.290 264,479 -0.17(-4.91%)
Nov 01, 2022 3.490 3.555 3.440 3.460 376,708 +0.01(+0.29%)
Oct 31, 2022 3.410 3.520 3.345 3.450 704,535 +0.10(+2.99%)
Oct 28, 2022 3.190 3.360 3.110 3.350 194,575 +0.18(+5.68%)
Oct 27, 2022 3.350 3.350 3.110 3.170 369,014 -0.11(-3.35%)
Oct 26, 2022 3.340 3.440 3.270 3.280 188,867 -0.04(-1.20%)
Oct 25, 2022 3.090 3.420 3.090 3.320 544,815 +0.20(+6.41%)
Oct 24, 2022 3.190 3.190 3.030 3.120 508,776 +0.02(+0.65%)
Oct 21, 2022 3.140 3.160 3.010 3.100 247,189 +0.00(+0.00%)
Oct 20, 2022 3.110 3.240 3.000 3.100 248,819 -0.02(-0.64%)
Oct 19, 2022 3.320 3.550 3.075 3.120 363,006 -0.23(-6.87%)
Oct 18, 2022 3.510 3.610 3.340 3.350 183,122 -0.13(-3.74%)
Oct 17, 2022 3.420 3.490 3.330 3.480 187,162 +0.15(+4.50%)
Oct 14, 2022 3.590 3.590 3.300 3.330 200,356 -0.25(-6.98%)
Oct 13, 2022 3.420 3.620 3.370 3.580 187,475 +0.12(+3.47%)
Oct 12, 2022 3.420 3.580 3.300 3.460 346,402 +0.08(+2.37%)
Oct 11, 2022 3.510 3.570 3.360 3.380 357,989 -0.09(-2.59%)
Oct 10, 2022 3.620 3.660 3.450 3.470 157,847 -0.10(-2.80%)
Oct 07, 2022 3.720 3.720 3.520 3.570 187,787 -0.01(-0.28%)
Oct 06, 2022 3.630 3.695 3.540 3.580 214,214 -0.04(-1.10%)
Oct 05, 2022 3.800 3.800 3.620 3.620 173,104 -0.18(-4.74%)
Oct 04, 2022 3.750 3.880 3.750 3.800 507,255 +0.11(+2.98%)
Oct 03, 2022 3.970 3.970 3.670 3.690 412,560 -0.15(-3.91%)
Sep 30, 2022 3.980 4.070 3.830 3.840 287,578 -0.17(-4.24%)
Sep 29, 2022 4.210 4.260 3.845 4.010 331,816 -0.29(-6.74%)
Sep 28, 2022 4.100 4.330 4.030 4.300 275,063 +0.19(+4.62%)
Sep 27, 2022 4.300 4.340 4.010 4.110 283,074 -0.19(-4.42%)
Sep 26, 2022 4.370 4.458 4.240 4.300 155,130 -0.06(-1.38%)
Sep 23, 2022 4.690 4.690 4.290 4.360 254,657 -0.39(-8.21%)
Sep 22, 2022 4.820 4.860 4.735 4.750 245,553 -0.07(-1.45%)
Sep 21, 2022 4.770 4.970 4.720 4.820 245,717 +0.08(+1.69%)
Sep 20, 2022 4.610 4.835 4.610 4.740 270,844 -0.05(-1.04%)
Sep 19, 2022 4.680 4.800 4.645 4.790 186,617 +0.06(+1.27%)
Sep 16, 2022 4.510 4.770 4.475 4.730 597,944 +0.21(+4.65%)
Sep 15, 2022 4.560 4.720 4.500 4.520 194,778 -0.09(-1.95%)
Sep 14, 2022 4.760 4.760 4.560 4.610 196,895 -0.15(-3.15%)
Sep 13, 2022 4.860 4.980 4.720 4.760 227,436 -0.22(-4.42%)
Sep 12, 2022 5.100 5.100 4.960 4.980 210,158 -0.07(-1.39%)
Sep 09, 2022 4.960 5.070 4.900 5.050 154,941 +0.11(+2.23%)
Sep 08, 2022 5.000 5.090 4.880 4.940 246,753 -0.08(-1.59%)
Sep 07, 2022 4.750 5.080 4.650 5.020 453,206 +0.30(+6.36%)
Sep 06, 2022 5.020 5.120 4.545 4.720 1,250,836 -0.32(-6.35%)
Sep 02, 2022 5.010 5.140 4.830 5.040 400,539 +0.03(+0.60%)
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.