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

Whole Earth Brands Inc (NQ: FREE )

4.830 +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 31, 2022 5.070 5.190 5.010 5.110 227,750 +0.04(+0.79%)
Aug 30, 2022 5.230 5.230 4.960 5.070 265,588 -0.18(-3.43%)
Aug 29, 2022 5.390 5.420 5.220 5.250 225,275 -0.21(-3.85%)
Aug 26, 2022 5.610 5.690 5.420 5.460 184,914 -0.17(-3.02%)
Aug 25, 2022 5.850 5.850 5.610 5.630 114,144 -0.07(-1.23%)
Aug 24, 2022 5.810 5.860 5.640 5.700 149,565 -0.16(-2.73%)
Aug 23, 2022 5.900 5.960 5.840 5.860 220,386 -0.05(-0.85%)
Aug 22, 2022 5.990 6.110 5.820 5.910 171,794 -0.14(-2.31%)
Aug 19, 2022 5.980 6.080 5.900 6.050 275,378 +0.00(+0.00%)
Aug 18, 2022 6.300 6.305 6.040 6.050 106,211 -0.26(-4.12%)
Aug 17, 2022 6.140 6.410 6.140 6.310 304,170 +0.00(+0.00%)
Aug 16, 2022 6.270 6.310 6.200 6.310 175,898 +0.06(+0.96%)
Aug 15, 2022 6.280 6.300 6.230 6.250 241,936 -0.12(-1.88%)
Aug 12, 2022 6.560 6.740 6.320 6.370 390,319 -0.23(-3.48%)
Aug 11, 2022 6.350 6.660 6.310 6.600 188,948 +0.31(+4.93%)
Aug 10, 2022 6.350 6.400 6.230 6.290 157,093 -0.06(-0.94%)
Aug 09, 2022 6.150 6.410 5.854 6.350 369,734 +0.41(+6.90%)
Aug 08, 2022 5.640 6.060 5.530 5.940 693,433 +0.36(+6.45%)
Aug 05, 2022 5.590 5.700 5.550 5.580 294,593 -0.04(-0.71%)
Aug 04, 2022 5.510 5.730 5.500 5.620 339,594 +0.10(+1.81%)
Aug 03, 2022 5.510 5.630 5.487 5.520 456,436 -0.01(-0.18%)
Aug 02, 2022 5.430 5.615 5.420 5.530 454,775 +0.06(+1.10%)
Aug 01, 2022 5.320 5.520 5.300 5.470 259,547 +0.09(+1.67%)
Jul 29, 2022 5.540 5.630 5.360 5.380 299,781 -0.15(-2.71%)
Jul 28, 2022 5.550 5.620 5.370 5.530 144,113 -0.06(-1.07%)
Jul 27, 2022 5.650 5.810 5.510 5.590 134,901 -0.01(-0.18%)
Jul 26, 2022 5.670 5.690 5.550 5.600 137,470 -0.08(-1.41%)
Jul 25, 2022 5.740 5.790 5.580 5.680 137,745 -0.03(-0.53%)
Jul 22, 2022 5.930 5.935 5.690 5.710 120,227 -0.27(-4.52%)
Jul 21, 2022 6.050 6.090 5.930 5.980 171,682 -0.08(-1.32%)
Jul 20, 2022 5.980 6.170 5.980 6.060 314,221 +0.10(+1.68%)
Jul 19, 2022 5.980 6.060 5.820 5.960 67,801 +0.06(+1.02%)
Jul 18, 2022 5.940 6.180 5.880 5.900 191,351 -0.03(-0.51%)
Jul 15, 2022 5.770 5.935 5.650 5.930 145,132 +0.25(+4.40%)
Jul 14, 2022 5.650 5.700 5.595 5.680 81,577 -0.04(-0.70%)
Jul 13, 2022 5.580 5.770 5.570 5.720 138,328 +0.07(+1.24%)
Jul 12, 2022 5.810 5.880 5.640 5.650 132,829 -0.21(-3.58%)
Jul 11, 2022 6.000 6.050 5.850 5.860 142,430 -0.20(-3.30%)
Jul 08, 2022 5.990 6.185 5.990 6.060 86,497 -0.01(-0.16%)
Jul 07, 2022 6.100 6.220 6.040 6.070 133,075 +0.01(+0.17%)
Jul 06, 2022 6.300 6.360 6.060 6.060 87,184 -0.25(-3.96%)
Jul 05, 2022 6.190 6.340 6.070 6.310 206,480 +0.03(+0.48%)
Jul 01, 2022 6.160 6.350 6.160 6.280 186,055 +0.08(+1.29%)
Jun 30, 2022 6.020 6.210 5.940 6.200 201,999 +0.11(+1.81%)
Jun 29, 2022 6.220 6.280 6.060 6.090 146,637 -0.08(-1.30%)
Jun 28, 2022 6.490 6.670 6.125 6.170 102,729 -0.31(-4.78%)
Jun 27, 2022 6.560 6.650 6.420 6.480 173,547 -0.02(-0.31%)
Jun 24, 2022 6.290 6.630 6.290 6.500 532,921 +0.27(+4.33%)
Jun 23, 2022 6.230 6.320 6.220 6.230 123,340 +0.03(+0.48%)
Jun 22, 2022 6.310 6.490 6.120 6.200 200,070 -0.13(-2.05%)
Jun 21, 2022 6.230 6.450 6.200 6.330 199,778 +0.14(+2.26%)
Jun 17, 2022 6.260 6.300 6.040 6.190 214,939 -0.04(-0.64%)
Jun 16, 2022 6.420 6.420 6.160 6.230 231,541 -0.36(-5.46%)
Jun 15, 2022 6.570 6.700 6.490 6.590 170,825 +0.06(+0.92%)
Jun 14, 2022 6.470 6.565 6.350 6.530 138,477 +0.05(+0.77%)
Jun 13, 2022 6.700 6.760 6.460 6.480 172,941 -0.40(-5.81%)
Jun 10, 2022 6.990 6.990 6.800 6.880 129,850 -0.08(-1.15%)
Jun 09, 2022 6.930 7.020 6.820 6.960 96,671 +0.00(+0.00%)
Jun 08, 2022 7.030 7.180 6.910 6.960 87,187 -0.11(-1.56%)
Jun 07, 2022 6.990 7.090 6.930 7.070 68,875 +0.00(+0.00%)
Jun 06, 2022 7.040 7.089 6.960 7.070 115,767 +0.08(+1.14%)
Jun 03, 2022 7.140 7.180 6.920 6.990 146,990 -0.16(-2.24%)
Jun 02, 2022 7.190 7.375 7.120 7.150 130,465 -0.10(-1.38%)
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.