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: 2:24 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 (%)
Apr 29, 2022 6.950 7.080 6.820 6.910 225,600 -0.02(-0.29%)
Apr 28, 2022 6.990 6.990 6.650 6.930 168,207 +0.04(+0.58%)
Apr 27, 2022 6.910 6.990 6.820 6.890 174,369 -0.01(-0.14%)
Apr 26, 2022 7.170 7.249 6.840 6.900 189,734 -0.35(-4.83%)
Apr 25, 2022 7.090 7.380 6.980 7.250 313,645 +0.11(+1.54%)
Apr 22, 2022 7.240 7.260 7.080 7.140 95,121 -0.12(-1.65%)
Apr 21, 2022 7.540 7.710 7.240 7.260 137,358 -0.21(-2.81%)
Apr 20, 2022 7.820 7.880 7.375 7.470 137,792 -0.30(-3.86%)
Apr 19, 2022 7.510 7.920 7.500 7.770 267,695 +0.27(+3.60%)
Apr 18, 2022 7.530 7.610 7.370 7.500 219,221 -0.04(-0.53%)
Apr 14, 2022 7.460 7.620 7.360 7.540 244,778 +0.08(+1.07%)
Apr 13, 2022 7.410 7.480 7.340 7.460 218,776 +0.06(+0.81%)
Apr 12, 2022 7.370 7.630 7.190 7.400 326,233 +0.09(+1.23%)
Apr 11, 2022 7.010 7.320 6.920 7.310 277,059 +0.26(+3.69%)
Apr 08, 2022 7.220 7.220 7.000 7.050 142,898 -0.19(-2.62%)
Apr 07, 2022 7.010 7.310 6.910 7.240 347,898 +0.22(+3.13%)
Apr 06, 2022 6.900 7.090 6.710 7.020 812,451 +0.14(+2.03%)
Apr 05, 2022 7.180 7.200 6.880 6.880 189,500 -0.33(-4.58%)
Apr 04, 2022 7.290 7.290 7.086 7.210 136,803 -0.06(-0.83%)
Apr 01, 2022 7.220 7.280 7.058 7.270 124,291 +0.11(+1.54%)
Mar 31, 2022 7.390 7.450 7.040 7.160 231,074 -0.23(-3.11%)
Mar 30, 2022 7.460 7.660 7.350 7.390 288,334 -0.05(-0.67%)
Mar 29, 2022 7.330 7.694 7.330 7.440 217,823 +0.14(+1.92%)
Mar 28, 2022 7.450 7.580 7.170 7.300 305,506 -0.16(-2.14%)
Mar 25, 2022 7.220 7.560 7.100 7.460 259,696 +0.22(+3.04%)
Mar 24, 2022 7.300 7.420 7.080 7.240 1,623,370 +0.02(+0.28%)
Mar 23, 2022 7.150 7.290 7.000 7.220 423,428 +0.10(+1.40%)
Mar 22, 2022 7.080 7.359 7.020 7.120 162,297 +0.07(+0.99%)
Mar 21, 2022 7.390 7.590 6.960 7.050 416,749 -0.34(-4.60%)
Mar 18, 2022 7.320 7.510 7.280 7.390 388,282 -0.01(-0.14%)
Mar 17, 2022 7.060 7.480 6.980 7.400 664,300 +0.34(+4.82%)
Mar 16, 2022 6.800 7.080 6.710 7.060 854,192 +0.37(+5.53%)
Mar 15, 2022 7.110 7.140 6.635 6.690 689,297 -0.45(-6.37%)
Mar 14, 2022 7.250 8.280 7.070 7.145 1,175,356 -1.57(-17.97%)
Mar 11, 2022 9.050 9.090 8.700 8.710 182,725 -0.33(-3.65%)
Mar 10, 2022 8.940 9.070 8.780 9.040 170,535 -0.07(-0.77%)
Mar 09, 2022 8.790 9.170 8.790 9.110 167,581 +0.35(+4.00%)
Mar 08, 2022 8.900 9.160 8.610 8.760 332,966 -0.11(-1.24%)
Mar 07, 2022 9.120 9.120 8.840 8.870 151,219 -0.20(-2.21%)
Mar 04, 2022 8.890 9.080 8.778 9.070 230,804 +0.08(+0.89%)
Mar 03, 2022 9.280 9.285 8.950 8.990 85,757 -0.26(-2.81%)
Mar 02, 2022 9.150 9.420 9.130 9.250 176,819 +0.15(+1.65%)
Mar 01, 2022 9.470 9.530 9.040 9.100 174,297 -0.39(-4.11%)
Feb 28, 2022 9.180 9.540 9.170 9.490 167,395 +0.21(+2.26%)
Feb 25, 2022 9.210 9.310 9.100 9.280 112,209 +0.12(+1.31%)
Feb 24, 2022 8.730 9.180 8.431 9.160 191,799 +0.23(+2.58%)
Feb 23, 2022 9.060 9.076 8.910 8.930 137,377 -0.11(-1.22%)
Feb 22, 2022 9.120 9.485 8.920 9.040 361,863 -0.18(-1.95%)
Feb 18, 2022 9.220 0 -0.08(-0.86%)
Feb 17, 2022 9.570 9.579 9.300 9.300 115,346 -0.28(-2.92%)
Feb 16, 2022 9.620 9.890 9.485 9.580 139,205 -0.05(-0.52%)
Feb 15, 2022 9.300 9.720 9.300 9.630 430,868 +0.42(+4.56%)
Feb 14, 2022 9.190 9.260 9.102 9.210 254,132 +0.04(+0.44%)
Feb 11, 2022 9.210 9.360 9.110 9.170 198,267 -0.03(-0.33%)
Feb 10, 2022 9.180 9.280 9.000 9.200 292,396 -0.03(-0.33%)
Feb 09, 2022 9.280 9.360 9.220 9.230 170,466 -0.05(-0.54%)
Feb 08, 2022 9.120 9.330 9.075 9.280 158,885 +0.18(+1.98%)
Feb 07, 2022 9.120 9.320 9.060 9.100 133,288 -0.05(-0.55%)
Feb 04, 2022 9.120 9.160 8.890 9.150 163,976 -0.03(-0.33%)
Feb 03, 2022 9.060 9.290 9.180 232,836 +0.03(+0.33%)
Feb 02, 2022 9.650 9.700 9.130 9.150 224,487 -0.50(-5.18%)
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.