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 +0.020 (+0.41%)
Streaming Delayed Price Updated: 12:23 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 (%)
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%)
Oct 01, 2020 8.390 8.495 8.290 8.420 335,775 +0.08(+0.96%)
Sep 30, 2020 8.500 8.550 8.250 8.340 449,277 -0.14(-1.65%)
Sep 29, 2020 8.410 8.590 8.400 8.480 233,308 +0.03(+0.36%)
Sep 28, 2020 8.030 8.500 7.880 8.450 265,661 +0.42(+5.23%)
Sep 25, 2020 7.770 8.055 7.710 8.030 432,500 +0.22(+2.82%)
Sep 24, 2020 7.960 7.960 7.710 7.810 312,110 -0.18(-2.25%)
Sep 23, 2020 8.190 8.260 7.990 7.990 378,154 -0.22(-2.68%)
Sep 22, 2020 8.490 8.520 8.110 8.210 811,160 -0.29(-3.41%)
Sep 21, 2020 8.490 8.700 8.440 8.500 427,347 -0.09(-1.05%)
Sep 18, 2020 8.510 8.780 8.460 8.590 1,419,200 +0.10(+1.18%)
Sep 17, 2020 8.530 8.780 8.410 8.490 613,732 -0.11(-1.28%)
Sep 16, 2020 8.560 8.710 8.420 8.600 647,509 +0.03(+0.35%)
Sep 15, 2020 8.970 9.060 8.510 8.570 540,085 -0.17(-1.95%)
Sep 14, 2020 9.050 9.250 8.690 8.740 965,336 -0.27(-3.00%)
Sep 11, 2020 8.820 9.020 8.750 9.010 863,500 +0.20(+2.27%)
Sep 10, 2020 8.700 8.870 8.605 8.810 451,007 +0.13(+1.50%)
Sep 09, 2020 8.440 8.710 8.440 8.680 591,558 +0.29(+3.46%)
Sep 08, 2020 8.660 8.680 8.390 8.390 1,044,424 +0.01(+0.12%)
Sep 04, 2020 8.160 8.440 7.940 8.380 712,100 +0.27(+3.33%)
Sep 03, 2020 7.950 8.200 7.830 8.110 613,512 +0.14(+1.76%)
Sep 02, 2020 8.160 8.160 7.740 7.970 1,415,815 -0.20(-2.45%)
Sep 01, 2020 8.010 8.300 7.840 8.170 846,406 +0.16(+2.00%)
Aug 31, 2020 7.730 8.190 7.550 8.010 554,381 +0.25(+3.22%)
Aug 28, 2020 7.800 7.800 7.470 7.760 511,000 -0.02(-0.26%)
Aug 27, 2020 7.940 7.980 7.600 7.780 575,155 -0.12(-1.52%)
Aug 26, 2020 7.650 7.990 7.650 7.900 575,479 +0.51(+6.90%)
Aug 25, 2020 7.410 7.520 7.330 7.390 1,066,124 +0.00(+0.00%)
Aug 24, 2020 7.290 7.500 7.157 7.390 768,741 +0.22(+3.07%)
Aug 21, 2020 7.180 7.210 6.968 7.170 941,500 -0.05(-0.69%)
Aug 20, 2020 7.220 7.390 7.180 7.220 476,523 -0.07(-0.96%)
Aug 19, 2020 7.270 7.390 7.230 7.290 652,824 -0.01(-0.14%)
Aug 18, 2020 7.520 7.520 7.040 7.300 922,441 -0.26(-3.44%)
Aug 17, 2020 7.750 7.830 7.530 7.560 654,086 -0.12(-1.56%)
Aug 14, 2020 6.920 7.800 6.920 7.680 992,800 -0.15(-1.92%)
Aug 13, 2020 7.520 7.890 7.470 7.830 1,713,361 +0.33(+4.40%)
Aug 12, 2020 7.470 7.620 7.400 7.500 999,939 +0.05(+0.67%)
Aug 11, 2020 7.520 7.550 7.400 7.450 453,646 -0.04(-0.53%)
Aug 10, 2020 7.600 7.620 7.460 7.490 241,989 +0.00(+0.00%)
Aug 07, 2020 7.490 7.520 7.340 7.490 189,100 +0.01(+0.13%)
Aug 06, 2020 7.450 7.625 7.450 7.480 341,979 +0.02(+0.27%)
Aug 05, 2020 7.560 7.580 7.410 7.460 345,735 -0.05(-0.67%)
Aug 04, 2020 7.570 7.640 7.420 7.510 525,813 +0.05(+0.67%)
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.