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 2, 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 (%)
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%)
Jul 03, 2023 4.000 4.080 3.900 3.910 330,452 -0.11(-2.74%)
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%)
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.