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: 9:52 AM EDT, May 6, 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 30, 2022 4.130 4.310 4.040 4.070 149,877 -0.09(-2.16%)
Dec 29, 2022 4.180 4.215 3.970 4.160 331,017 -0.01(-0.24%)
Dec 28, 2022 4.070 4.220 4.060 4.170 179,681 +0.10(+2.46%)
Dec 27, 2022 4.160 4.451 4.051 4.070 209,899 -0.04(-0.97%)
Dec 23, 2022 4.070 4.210 4.053 4.110 198,917 +0.09(+2.24%)
Dec 22, 2022 3.800 4.050 3.800 4.020 273,274 +0.23(+6.07%)
Dec 21, 2022 3.670 3.790 3.619 3.790 355,098 +0.15(+4.12%)
Dec 20, 2022 3.620 3.810 3.580 3.640 484,613 +0.00(+0.00%)
Dec 19, 2022 3.800 3.810 3.570 3.640 289,200 -0.18(-4.71%)
Dec 16, 2022 3.610 3.830 3.605 3.820 314,747 +0.14(+3.80%)
Dec 15, 2022 3.620 3.750 3.570 3.680 243,134 +0.01(+0.27%)
Dec 14, 2022 3.920 3.970 3.570 3.670 491,181 -0.26(-6.62%)
Dec 13, 2022 4.060 4.110 3.885 3.930 2,038,415 -0.05(-1.26%)
Dec 12, 2022 4.070 4.160 3.930 3.980 737,978 -0.27(-6.24%)
Dec 09, 2022 4.350 4.360 4.040 4.245 227,865 -0.12(-2.64%)
Dec 08, 2022 4.240 4.410 4.100 4.360 249,496 +0.15(+3.56%)
Dec 07, 2022 4.390 4.460 4.160 4.210 364,613 -0.18(-4.10%)
Dec 06, 2022 4.130 4.400 4.092 4.390 426,945 +0.27(+6.55%)
Dec 05, 2022 4.190 4.390 4.030 4.120 283,398 -0.12(-2.83%)
Dec 02, 2022 4.170 4.260 4.110 4.240 150,947 +0.01(+0.24%)
Dec 01, 2022 4.210 4.270 4.140 4.230 289,051 -0.10(-2.31%)
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%)
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.